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 History

Time period:
to
Date Open High Low Close Volume
30th Oct 2025 (Thu) 1,133.00 1,146.00 1,121.00 1,166.00 78,721
29th Oct 2025 (Wed) 1,151.00 1,170.00 1,151.00 1,166.00 271,412
28th Oct 2025 (Tue) 1,150.00 1,156.00 1,141.50 1,156.00 163,089
27th Oct 2025 (Mon) 1,151.00 1,159.00 1,134.00 1,151.00 401,176
24th Oct 2025 (Fri) 1,142.00 1,152.00 1,129.00 1,142.00 378,829
23rd Oct 2025 (Thu) 1,165.00 1,173.00 1,120.00 1,143.00 890,297
22nd Oct 2025 (Wed) 1,115.00 1,156.00 1,115.00 1,148.00 1,029,835
21st Oct 2025 (Tue) 1,112.00 1,123.00 1,107.00 1,120.00 268,379
20th Oct 2025 (Mon) 1,116.00 1,123.00 1,101.00 1,102.00 310,935
17th Oct 2025 (Fri) 1,110.00 1,125.00 1,105.00 1,118.00 143,657
16th Oct 2025 (Thu) 1,113.00 1,124.00 1,111.00 1,119.00 361,160
15th Oct 2025 (Wed) 1,123.00 1,139.00 1,113.00 1,113.00 219,458
14th Oct 2025 (Tue) 1,122.00 1,134.00 1,122.00 1,131.00 588,691
13th Oct 2025 (Mon) 1,101.00 1,131.00 1,101.00 1,126.00 157,555
10th Oct 2025 (Fri) 1,120.00 1,124.00 1,105.00 1,106.00 302,565
9th Oct 2025 (Thu) 1,126.00 1,126.00 1,108.00 1,115.00 141,560
8th Oct 2025 (Wed) 1,130.00 1,132.00 1,119.00 1,121.00 163,394
7th Oct 2025 (Tue) 1,109.00 1,134.00 1,109.00 1,127.00 136,709
6th Oct 2025 (Mon) 1,119.00 1,141.00 1,119.00 1,135.00 246,139
3rd Oct 2025 (Fri) 1,139.00 1,146.00 1,128.00 1,136.00 282,308
2nd Oct 2025 (Thu) 1,126.00 1,143.00 1,126.00 1,140.00 976,588
1st Oct 2025 (Wed) 1,110.00 1,128.00 1,110.00 1,124.00 622,969
30th Sep 2025 (Tue) 1,083.00 1,124.00 1,083.00 1,124.00 440,160
29th Sep 2025 (Mon) 1,087.00 1,099.00 1,080.00 1,099.00 384,852
26th Sep 2025 (Fri) 1,081.00 1,094.00 1,081.00 1,088.00 174,193
25th Sep 2025 (Thu) 1,084.00 1,090.00 1,074.00 1,082.00 202,055
24th Sep 2025 (Wed) 1,072.00 1,086.00 1,069.00 1,083.00 182,140
23rd Sep 2025 (Tue) 1,087.00 1,089.00 1,072.00 1,076.00 317,518
22nd Sep 2025 (Mon) 1,064.00 1,072.00 1,053.00 1,067.00 193,597
19th Sep 2025 (Fri) 1,091.00 1,091.00 1,057.00 1,063.00 661,268
18th Sep 2025 (Thu) 1,107.00 1,107.00 1,064.00 1,070.00 205,408
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
FTSE 100 Latest
Value9,693.29
Change-40.85