Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Dunelm (DNLM) Share Price

Intraday
Historical

Price	968.00p on 13-02-2026 at 19:40:05
Change	13.00p 1.36%
Buy	967.50p
Sell	966.50p

Last Trade:	Buy 180,188.00 at 966.601p
Day's Volume:	1,039,272
Last Close:	968.00p
Open:	948.00p
ISIN:	GB00B1CKQ739

Day's Range	948.00p - 970.00p
52wk Range:	837.00p - 1,249.00p
Market Capitalisation:	£1.96b
VWAP:	960.99904p
Shares in Issue:	202.64m

Sector: Retailers

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Higher Yield, FTSE Mid 250 (Exit), FTSE 250, FTSE 350 ex Investment Trusts, FTSE 350

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Dunelm (DNLM) Latest Trades
Buy*	180,188	966.601p	SI Trade Negotiated Trade	17:35:45 - 13-Feb-26
Buy*	88,085	968.00p	Suspected BUY Trade	16:35:08 - 13-Feb-26
Buy*	31	967.50p	Automatic Execution	16:29:55 - 13-Feb-26
Sell*	2,500	967.00p	SI Trade	16:29:28 - 13-Feb-26
Sell*	58	967.50p	Automatic Execution	16:29:24 - 13-Feb-26
Sell*	31	967.50p	Automatic Execution	16:29:24 - 13-Feb-26
Sell*	99	967.50p	Automatic Execution	16:29:24 - 13-Feb-26
Sell*	633	967.891p	Ordinary	16:29:21 - 13-Feb-26
Buy*	67	968.00p	Automatic Execution	16:28:18 - 13-Feb-26
Buy*	367	968.00p	Automatic Execution	16:28:18 - 13-Feb-26

See more Dunelm trades

Dunelm (DNLM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
13th Feb 2026 (Fri)	948.00	970.00	948.00	968.00	1,039,272
12th Feb 2026 (Thu)	980.00	982.50	946.50	955.00	737,463
11th Feb 2026 (Wed)	992.00	1,001.00	951.00	952.00	686,826
10th Feb 2026 (Tue)	964.00	981.50	920.50	959.50	1,303,200
9th Feb 2026 (Mon)	952.50	961.50	931.50	937.00	925,700
6th Feb 2026 (Fri)	955.00	958.00	919.50	936.50	450,513
5th Feb 2026 (Thu)	946.50	946.50	922.50	930.00	342,046
4th Feb 2026 (Wed)	941.00	946.00	916.50	938.50	470,559
3rd Feb 2026 (Tue)	934.50	938.50	915.00	915.00	426,338
2nd Feb 2026 (Mon)	929.50	938.00	927.00	936.00	440,987
30th Jan 2026 (Fri)	923.50	930.00	921.50	924.00	278,000
29th Jan 2026 (Thu)	959.50	959.50	923.50	923.50	392,406
28th Jan 2026 (Wed)	951.00	951.00	932.00	932.00	404,626
27th Jan 2026 (Tue)	945.00	949.50	940.50	942.50	420,002
26th Jan 2026 (Mon)	970.00	970.00	946.50	947.00	398,286
23rd Jan 2026 (Fri)	956.00	961.00	944.50	951.00	343,847
22nd Jan 2026 (Thu)	940.50	964.00	940.50	955.00	425,407
21st Jan 2026 (Wed)	946.00	958.00	942.00	945.00	412,553
20th Jan 2026 (Tue)	948.00	958.00	945.50	945.50	994,676
19th Jan 2026 (Mon)	940.00	960.50	940.00	953.50	438,434
16th Jan 2026 (Fri)	948.00	961.00	938.00	950.00	929,426
15th Jan 2026 (Thu)	1,030.00	1,040.00	941.50	941.50	3,368,281

See more Dunelm price history

Date	Source	Headline
Dunelm (DNLM) Regulatory News
13th Feb 2026 11:00 am	RNS	Director/PDMR Shareholding
10th Feb 2026 7:00 am	RNS	Interim Results
2nd Feb 2026 7:00 am	RNS	Total Voting Rights
15th Jan 2026 7:00 am	RNS	Second quarter and first half trading update
31st Dec 2025 7:00 am	RNS	Total Voting Rights
31st Dec 2025 7:00 am	RNS	Total Voting Rights
9th Dec 2025 7:00 am	RNS	Director/PDMR Shareholding
3rd Dec 2025 7:00 am	RNS	PDMR Shareholding
28th Nov 2025 7:00 am	RNS	Total Voting Rights
25th Nov 2025 10:14 am	RNS	Director/PDMR Shareholding Amendment

See more Dunelm regulatory news

FTSE 100 Latest

Value10,446.35

Change43.91