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
7th Aug 2025 (Thu) 1,221.00 1,222.00 1,199.00 1,199.00 245,083
6th Aug 2025 (Wed) 1,249.00 1,249.00 1,216.00 1,217.00 294,175
5th Aug 2025 (Tue) 1,213.00 1,223.00 1,212.00 1,218.00 208,756
4th Aug 2025 (Mon) 1,174.00 1,216.00 1,174.00 1,212.00 617,882
1st Aug 2025 (Fri) 1,209.00 1,217.00 1,197.00 1,199.00 143,323
31st Jul 2025 (Thu) 1,202.00 1,225.00 1,201.00 1,216.00 470,231
30th Jul 2025 (Wed) 1,204.00 1,213.00 1,194.00 1,201.00 120,870
29th Jul 2025 (Tue) 1,224.00 1,224.00 1,192.00 1,209.00 176,841
28th Jul 2025 (Mon) 1,210.00 1,224.00 1,201.00 1,204.00 178,652
25th Jul 2025 (Fri) 1,221.00 1,221.00 1,195.00 1,210.00 493,799
24th Jul 2025 (Thu) 1,210.00 1,217.00 1,185.00 1,208.00 643,538
23rd Jul 2025 (Wed) 1,207.00 1,207.00 1,181.00 1,187.00 142,684
22nd Jul 2025 (Tue) 1,194.00 1,194.00 1,178.00 1,187.00 155,870
21st Jul 2025 (Mon) 1,230.00 1,230.00 1,186.00 1,194.00 209,371
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
18th Jun 2025 (Wed) 1,155.00 1,183.00 1,155.00 1,179.00 536,966
17th Jun 2025 (Tue) 1,185.00 1,185.00 1,168.00 1,178.00 156,007
16th Jun 2025 (Mon) 1,177.00 1,193.00 1,171.00 1,179.00 411,038
13th Jun 2025 (Fri) 1,212.00 1,212.00 1,167.00 1,173.00 104,353
12th Jun 2025 (Thu) 1,172.00 1,193.00 1,166.00 1,183.00 303,597
11th Jun 2025 (Wed) 1,159.00 1,185.00 1,159.00 1,179.00 173,084
10th Jun 2025 (Tue) 1,167.00 1,169.00 1,147.00 1,164.00 157,757
9th Jun 2025 (Mon) 1,148.00 1,156.00 1,118.00 1,147.00 279,811
FTSE 100 Latest
Value9,095.93
Change-4.84