Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Dunelm (DNLM) Share Price

Price 1,071.00p on 18-09-2025 at 14:17:40
Change -12.00p -1.11%
Buy 1,072.00p
Sell 1,070.00p
Last Trade: Buy 103.00 at 1,071.00p
Day's Volume: 95,655
Last Close: 1,083.00p
Open: 1,107.00p
ISIN: GB00B1CKQ739
Day's Range 1,064.00p - 1,107.00p
52wk Range: 837.00p - 1,252.00p
Market Capitalisation: £2.16b
VWAP: 1,074.19105p
Shares in Issue: 201.31m

Dunelm (DNLM) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 103 1,071.00p Automatic Execution
15:15:35 - 18-Sep-25
Buy* 105 1,071.00p Automatic Execution
15:15:35 - 18-Sep-25
Buy* 54 1,071.00p Automatic Execution
15:13:30 - 18-Sep-25
Sell* 12 1,069.00p SI Trade
15:13:21 - 18-Sep-25
Buy* 54 1,070.87p Ordinary
15:12:00 - 18-Sep-25
Buy* 4 1,071.00p SI Trade
15:11:58 - 18-Sep-25
Sell* 175 1,070.00p Automatic Execution
15:11:58 - 18-Sep-25
Sell* 58 1,070.00p Automatic Execution
15:11:58 - 18-Sep-25
Buy* 165 1,071.00p Automatic Execution
15:08:20 - 18-Sep-25
Buy* 60 1,073.00p SI Trade
15:04:50 - 18-Sep-25
See more Dunelm trades

Dunelm (DNLM) Share Price History

Time period:
to
Date Open High Low Close Volume
17th Sep 2025 (Wed) 1,059.00 1,088.00 1,059.00 1,083.00 346,718
16th Sep 2025 (Tue) 1,054.00 1,078.00 1,053.00 1,054.00 278,161
15th Sep 2025 (Mon) 1,059.00 1,075.00 1,059.00 1,072.00 228,926
12th Sep 2025 (Fri) 1,087.00 1,089.00 1,059.00 1,059.00 291,972
11th Sep 2025 (Thu) 1,083.00 1,094.00 1,069.00 1,080.00 476,133
10th Sep 2025 (Wed) 1,121.00 1,126.00 1,079.00 1,081.00 583,286
9th Sep 2025 (Tue) 1,175.00 1,215.00 1,104.00 1,117.00 877,519
8th Sep 2025 (Mon) 1,225.00 1,246.00 1,219.00 1,241.00 196,740
5th Sep 2025 (Fri) 1,219.00 1,227.00 1,200.00 1,225.00 188,868
4th Sep 2025 (Thu) 1,181.00 1,198.00 1,171.00 1,198.00 186,972
3rd Sep 2025 (Wed) 1,156.00 1,172.00 1,150.00 1,172.00 333,532
2nd Sep 2025 (Tue) 1,173.00 1,189.00 1,130.00 1,150.00 389,986
1st Sep 2025 (Mon) 1,228.00 1,228.00 1,192.00 1,196.00 146,628
29th Aug 2025 (Fri) 1,216.00 1,224.00 1,194.00 1,200.00 695,088
28th Aug 2025 (Thu) 1,225.00 1,225.00 1,212.00 1,220.00 286,053
27th Aug 2025 (Wed) 1,240.00 1,240.00 1,215.00 1,225.00 182,598
26th Aug 2025 (Tue) 1,248.00 1,248.00 1,209.00 1,232.00 1,249,127
25th Aug 2025 (Mon) 1,227.00 1,227.00 1,227.00 1,227.00 0
22nd Aug 2025 (Fri) 1,219.00 1,227.00 1,212.00 1,227.00 310,737
21st Aug 2025 (Thu) 1,235.00 1,235.00 1,207.00 1,221.00 203,429
20th Aug 2025 (Wed) 1,210.00 1,215.00 1,200.00 1,212.00 342,361
19th Aug 2025 (Tue) 1,200.00 1,212.00 1,197.00 1,211.00 459,095
18th Aug 2025 (Mon) 1,195.00 1,201.00 1,195.00 1,198.00 599,415
See more Dunelm price history

Dunelm (DNLM) Regulatory News

Date Source Headline
9th Sep 2025 7:00 am RNS Preliminary Results
31st Jul 2025 7:00 am RNS Total Voting Rights
17th Jul 2025 7:00 am RNS Fourth quarter and full year trading update
14th Jul 2025 12:30 pm RNS Director Declaration
7th Jul 2025 12:30 pm RNS Appointment of CEO
1st Jul 2025 7:00 am RNS Total Voting Rights
17th Jun 2025 7:00 am RNS Director/PDMR Shareholding
30th May 2025 7:00 am RNS Total Voting Rights
8th May 2025 7:00 am RNS Director/PDMR Shareholding
6th May 2025 7:00 am RNS Appointment of Katharine Poulter as NED
See more Dunelm regulatory news

Dunelm (DNLM) Share News

LONDON BROKER RATINGS: Anglo American and Haleon raised

10th Sep 2025 09:36

(Alliance News) - The following London-listed shares received analyst recommendations Wednesday morning and on Tuesday: Read More

LONDON MARKET CLOSE: FTSE 100 up as Anglo American strikes Teck deal

9th Sep 2025 17:08

(Alliance News) - The FTSE 100 closed higher on Tuesday, on a mixed day in London, supported by strength in mining stocks after Anglo American announced a deal to merge with Canada's Teck Resources. Read More

LONDON MARKET MIDDAY: Miners lift FTSE 100 before US jobs revisions

9th Sep 2025 12:06

(Alliance News) - European equities traded mixed on Tuesday afternoon, with the blue-chip benchmark in Paris outperforming despite French political turmoil, while M&A activity in London added some impetus before this week's US data. Read More

Dunelm grows market share but yet to see "sustained" consumer recovery

9th Sep 2025 09:36

(Alliance News) - Dunelm Group PLC on Tuesday reported modest growth in annual pretax profit and sales, but said consumer confidence in the UK remains "lacklustre". Read More

LONDON MARKET OPEN: Stocks rise despite France chaos before US data

9th Sep 2025 09:02

(Alliance News) - Stock prices in Europe opened higher on Tuesday, shaking off political turmoil in France, with another reading of the US labour market to come in the afternoon, before eyes turn to this week's inflation data. Read More

See more Dunelm news
FTSE 100 Latest
Value9,240.09
Change31.72

Login to your account

Forgot Password?

Not Registered