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	1,204.00p on 18-07-2025 at 18:50:05
Change	17.00p 1.43%
Buy	1,208.00p
Sell	1,205.00p
Buy / Sell DNLM Shares

Last Trade:	Buy 2,977.00 at 1,211.43p
Day's Volume:	280,707
Last Close:	1,204.00p
Open:	1,190.00p
ISIN:	GB00B1CKQ739

Day's Range	1,190.00p - 1,225.00p
52wk Range:	837.00p - 1,273.00p
Market Capitalisation:	£2.42b
VWAP:	1,206.53076p
Shares in Issue:	201.29m

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*	2,977	1,211.43p	SI Trade	16:58:17 - 18-Jul-25
Buy*	100,656	1,204.00p	Suspected BUY Trade	16:35:11 - 18-Jul-25
Buy*	142	1,207.00p	Automatic Execution	16:29:30 - 18-Jul-25
Sell*	16	1,207.00p	Automatic Execution	16:29:30 - 18-Jul-25
Buy*	80	1,208.00p	SI Trade	16:29:23 - 18-Jul-25
Sell*	31	1,207.00p	Automatic Execution	16:29:01 - 18-Jul-25
Sell*	1	1,207.00p	Automatic Execution	16:29:01 - 18-Jul-25
Sell*	11	1,207.00p	Automatic Execution	16:29:00 - 18-Jul-25
Sell*	31	1,207.00p	Automatic Execution	16:29:00 - 18-Jul-25
Sell*	16	1,207.00p	Automatic Execution	16:29:00 - 18-Jul-25

See more Dunelm trades

Dunelm (DNLM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
18th Jul 2025 (Fri)	1,190.00	1,225.00	1,190.00	1,204.00	280,707
17th Jul 2025 (Thu)	1,116.00	1,208.00	1,116.00	1,187.00	491,009
16th Jul 2025 (Wed)	1,119.00	1,153.00	1,119.00	1,141.00	304,304
15th Jul 2025 (Tue)	1,133.00	1,137.00	1,125.00	1,130.00	534,363
14th Jul 2025 (Mon)	1,126.00	1,140.00	1,125.00	1,135.00	1,124,184
11th Jul 2025 (Fri)	1,144.00	1,145.00	1,123.00	1,127.00	741,308
10th Jul 2025 (Thu)	1,140.00	1,150.00	1,134.00	1,149.00	182,548
9th Jul 2025 (Wed)	1,115.00	1,139.00	1,114.00	1,137.00	307,488
8th Jul 2025 (Tue)	1,125.00	1,127.00	1,111.00	1,126.00	615,663
7th Jul 2025 (Mon)	1,147.00	1,147.00	1,127.00	1,127.00	477,527
4th Jul 2025 (Fri)	1,160.00	1,163.00	1,141.00	1,141.00	256,610
3rd Jul 2025 (Thu)	1,161.00	1,173.00	1,160.00	1,163.00	618,124
2nd Jul 2025 (Wed)	1,219.00	1,219.00	1,156.00	1,159.00	119,813
1st Jul 2025 (Tue)	1,161.00	1,197.00	1,161.00	1,195.00	176,043
30th Jun 2025 (Mon)	1,179.00	1,192.00	1,176.00	1,185.00	162,309
27th Jun 2025 (Fri)	1,141.00	1,173.00	1,141.00	1,173.00	110,975
26th Jun 2025 (Thu)	1,146.00	1,166.00	1,146.00	1,163.00	190,050
25th Jun 2025 (Wed)	1,144.00	1,171.00	1,144.00	1,151.00	284,158
24th Jun 2025 (Tue)	1,167.00	1,181.00	1,167.00	1,167.00	840,249
23rd Jun 2025 (Mon)	1,191.00	1,191.00	1,162.00	1,168.00	115,229
20th Jun 2025 (Fri)	1,170.00	1,175.00	1,161.00	1,175.00	712,945
19th Jun 2025 (Thu)	1,205.00	1,205.00	1,167.00	1,170.00	154,482

See more Dunelm price history

Date	Source	Headline
Dunelm (DNLM) Regulatory News
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
30th Apr 2025 7:00 am	RNS	Total Voting Rights
17th Apr 2025 7:00 am	RNS	Third quarter trading update

See more Dunelm regulatory news

FTSE 100 Latest

Value8,992.12

Change19.48