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	728.00p on 05-05-2026 at 18:50:06
Change	-27.50p -3.64%
Buy	731.00p
Sell	728.00p

Last Trade:	Buy 3,054.00 at 727.942p
Day's Volume:	408,605
Last Close:	728.00p
Open:	768.00p
ISIN:	GB00B1CKQ739

Day's Range	728.00p - 768.00p
52wk Range:	728.00p - 1,249.00p
Market Capitalisation:	£1.47b
VWAP:	734.0126p
Shares in Issue:	201.42m

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*	3,054	727.942p	SI Trade Negotiated Trade	16:47:11 - 05-May-26
Buy*	10,000	732.816p	SI Trade Negotiated Trade	16:47:10 - 05-May-26
Buy*	477	737.255p	SI Trade Negotiated Trade	16:47:10 - 05-May-26
Sell*	19	728.00p	SI Trade	16:35:07 - 05-May-26
Sell*	1,029	728.00p	SI Trade	16:35:07 - 05-May-26
Sell*	141	728.00p	Automatic Execution	16:35:07 - 05-May-26
Sell*	186,680	728.00p	Uncrossing Trade	16:35:07 - 05-May-26
Sell*	310	728.50p	Automatic Execution	16:29:56 - 05-May-26
Sell*	166	728.50p	Automatic Execution	16:29:56 - 05-May-26
Sell*	200	728.50p	Automatic Execution	16:29:56 - 05-May-26

See more Dunelm trades

Dunelm (DNLM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
4th May 2026 (Mon)	755.50	755.50	755.50	755.50	0
1st May 2026 (Fri)	759.00	759.00	746.50	755.50	181,981
30th Apr 2026 (Thu)	750.00	757.50	740.50	752.00	228,540
29th Apr 2026 (Wed)	782.50	782.50	744.00	746.00	1,102,034
28th Apr 2026 (Tue)	780.00	780.00	766.50	766.50	288,017
27th Apr 2026 (Mon)	794.00	798.00	781.00	781.50	361,246
24th Apr 2026 (Fri)	797.00	805.00	791.00	791.00	301,848
23rd Apr 2026 (Thu)	810.00	811.00	797.50	797.50	891,721
22nd Apr 2026 (Wed)	814.50	824.00	811.00	811.50	337,469
21st Apr 2026 (Tue)	831.50	831.50	813.50	820.00	288,485
20th Apr 2026 (Mon)	820.50	822.00	807.00	812.00	230,931
17th Apr 2026 (Fri)	810.00	830.00	799.50	823.50	580,495
16th Apr 2026 (Thu)	801.00	823.50	788.00	809.00	1,838,346
15th Apr 2026 (Wed)	860.00	860.00	839.50	848.00	246,928
14th Apr 2026 (Tue)	836.00	853.50	834.50	853.50	313,867
13th Apr 2026 (Mon)	844.00	844.00	828.50	830.00	363,402
10th Apr 2026 (Fri)	852.00	856.00	839.50	841.50	1,316,323
9th Apr 2026 (Thu)	840.50	843.50	830.00	843.50	205,189
8th Apr 2026 (Wed)	837.00	857.50	827.00	842.50	278,813
7th Apr 2026 (Tue)	808.00	817.50	800.50	801.00	254,901
6th Apr 2026 (Mon)	810.00	810.00	810.00	810.00	0

See more Dunelm price history

Date	Source	Headline
Dunelm (DNLM) Regulatory News
1st May 2026 7:00 am	RNS	Total Voting Rights
16th Apr 2026 7:00 am	RNS	Third quarter trading update
1st Apr 2026 7:00 am	RNS	Total Voting Rights
31st Mar 2026 7:00 am	RNS	Director/PDMR Shareholding
10th Mar 2026 7:00 am	RNS	Transaction in Own Shares
9th Mar 2026 7:00 am	RNS	Transaction in Own Shares
6th Mar 2026 7:00 am	RNS	Transaction in Own Shares
5th Mar 2026 7:00 am	RNS	Transaction in Own Shares
4th Mar 2026 7:00 am	RNS	Transaction in Own Shares
3rd Mar 2026 7:00 am	RNS	Transaction in Own Shares

See more Dunelm regulatory news

FTSE 100 Latest

Value10,219.11

Change-144.82