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	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

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*	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

Date	Source	Headline
Dunelm (DNLM) Regulatory News
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

FTSE 100 Latest

Value9,240.09

Change31.72