Dunelm Group plc (LON:DNLM)
London
· Delayed Price · Currency is GBP · Price in GBp 1,125.00
-2.00 (-0.18%)
At close: Dec 5, 2025
Dunelm Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,156.00 | 1,156.00 | 1,125.00 | 1,125.00 | 1,125.00 | -0.18% | 138,137 |
| Dec 4, 2025 | 1,143.00 | 1,143.00 | 1,122.00 | 1,127.00 | 1,127.00 | 0.36% | 153,017 |
| Dec 3, 2025 | 1,112.00 | 1,125.00 | 1,108.00 | 1,123.00 | 1,123.00 | 1.35% | 245,809 |
| Dec 2, 2025 | 1,130.00 | 1,130.00 | 1,094.00 | 1,108.00 | 1,108.00 | - | 210,079 |
| Dec 1, 2025 | 1,106.00 | 1,117.10 | 1,094.00 | 1,108.00 | 1,108.00 | -0.36% | 165,971 |
| Nov 28, 2025 | 1,104.00 | 1,118.00 | 1,103.00 | 1,112.00 | 1,112.00 | - | 109,382 |
| Nov 27, 2025 | 1,111.00 | 1,112.09 | 1,099.00 | 1,112.00 | 1,112.00 | 1.09% | 150,204 |
| Nov 26, 2025 | 1,081.00 | 1,100.09 | 1,072.00 | 1,100.00 | 1,100.00 | 2.42% | 187,702 |
| Nov 25, 2025 | 1,076.00 | 1,076.00 | 1,043.00 | 1,074.00 | 1,074.00 | 2.29% | 223,001 |
| Nov 24, 2025 | 1,095.00 | 1,095.00 | 1,049.00 | 1,050.00 | 1,050.00 | -2.78% | 349,071 |
| Nov 21, 2025 | 1,060.00 | 1,080.00 | 1,060.00 | 1,080.00 | 1,080.00 | 0.28% | 185,398 |
| Nov 20, 2025 | 1,080.00 | 1,087.00 | 1,072.00 | 1,077.00 | 1,077.00 | 0.56% | 191,160 |
| Nov 19, 2025 | 1,089.00 | 1,096.00 | 1,071.00 | 1,071.00 | 1,071.00 | -1.56% | 256,551 |
| Nov 18, 2025 | 1,086.00 | 1,103.00 | 1,086.00 | 1,088.00 | 1,088.00 | -1.36% | 234,891 |
| Nov 17, 2025 | 1,116.00 | 1,136.00 | 1,103.00 | 1,103.00 | 1,103.00 | -2.65% | 332,958 |
| Nov 14, 2025 | 1,136.00 | 1,136.00 | 1,111.00 | 1,133.00 | 1,133.00 | -0.09% | 200,627 |
| Nov 13, 2025 | 1,143.00 | 1,143.00 | 1,125.00 | 1,134.00 | 1,134.00 | -0.44% | 111,483 |
| Nov 12, 2025 | 1,140.00 | 1,144.00 | 1,126.00 | 1,139.00 | 1,139.00 | -0.35% | 182,134 |
| Nov 11, 2025 | 1,107.00 | 1,158.00 | 1,107.00 | 1,143.00 | 1,143.00 | 0.88% | 274,594 |
| Nov 10, 2025 | 1,120.00 | 1,133.00 | 1,116.00 | 1,133.00 | 1,133.00 | 1.25% | 229,521 |
| Nov 7, 2025 | 1,115.00 | 1,140.00 | 1,115.00 | 1,119.00 | 1,119.00 | -0.71% | 108,912 |
| Nov 6, 2025 | 1,149.00 | 1,153.00 | 1,127.00 | 1,127.00 | 1,127.00 | -2.00% | 172,252 |
| Nov 5, 2025 | 1,163.00 | 1,163.00 | 1,144.00 | 1,150.00 | 1,150.00 | -0.61% | 189,392 |
| Nov 4, 2025 | 1,123.00 | 1,172.00 | 1,123.00 | 1,157.00 | 1,157.00 | - | 278,387 |
| Nov 3, 2025 | 1,154.00 | 1,170.00 | 1,138.00 | 1,157.00 | 1,157.00 | 3.49% | 385,322 |
| Oct 31, 2025 | 1,123.00 | 1,126.00 | 1,115.00 | 1,118.00 | 1,118.00 | -0.53% | 229,269 |
| Oct 30, 2025 | 1,133.00 | 1,160.00 | 1,120.00 | 1,124.00 | 1,124.00 | -3.60% | 744,350 |
| Oct 29, 2025 | 1,151.00 | 1,170.00 | 1,151.00 | 1,166.00 | 1,138.00 | 0.87% | 271,470 |
| Oct 28, 2025 | 1,150.00 | 1,158.00 | 1,140.00 | 1,156.00 | 1,128.24 | 0.43% | 163,145 |
| Oct 27, 2025 | 1,151.00 | 1,160.00 | 1,133.00 | 1,151.00 | 1,123.36 | 0.79% | 401,239 |
| Oct 24, 2025 | 1,142.00 | 1,152.00 | 1,128.85 | 1,142.00 | 1,114.58 | -0.09% | 378,889 |
| Oct 23, 2025 | 1,165.00 | 1,174.00 | 1,120.00 | 1,143.00 | 1,115.55 | -0.44% | 890,358 |
| Oct 22, 2025 | 1,115.00 | 1,156.00 | 1,115.00 | 1,148.00 | 1,120.43 | 2.50% | 1,029,877 |
| Oct 21, 2025 | 1,112.00 | 1,123.00 | 1,104.00 | 1,120.00 | 1,093.10 | 1.63% | 268,418 |
| Oct 20, 2025 | 1,116.00 | 1,124.00 | 1,101.00 | 1,102.00 | 1,075.54 | -1.43% | 310,998 |
| Oct 17, 2025 | 1,110.00 | 1,125.00 | 1,103.00 | 1,118.00 | 1,091.15 | -0.09% | 143,723 |
| Oct 16, 2025 | 1,113.00 | 1,124.22 | 1,111.00 | 1,119.00 | 1,092.13 | 0.54% | 361,208 |
| Oct 15, 2025 | 1,123.00 | 1,139.00 | 1,113.00 | 1,113.00 | 1,086.27 | -1.59% | 219,491 |
| Oct 14, 2025 | 1,122.00 | 1,134.00 | 1,121.00 | 1,131.00 | 1,103.84 | 0.44% | 588,725 |
| Oct 13, 2025 | 1,101.00 | 1,131.00 | 1,101.00 | 1,126.00 | 1,098.96 | 1.81% | 157,626 |
| Oct 10, 2025 | 1,120.00 | 1,124.00 | 1,105.00 | 1,106.00 | 1,079.44 | -0.81% | 302,611 |
| Oct 9, 2025 | 1,126.00 | 1,126.00 | 1,108.00 | 1,115.00 | 1,088.22 | -0.54% | 141,616 |
| Oct 8, 2025 | 1,130.00 | 1,132.00 | 1,119.00 | 1,121.00 | 1,094.08 | -0.53% | 163,439 |
| Oct 7, 2025 | 1,109.00 | 1,140.00 | 1,109.00 | 1,127.00 | 1,099.94 | -0.70% | 136,760 |
| Oct 6, 2025 | 1,119.00 | 1,142.00 | 1,119.00 | 1,135.00 | 1,107.74 | -0.09% | 246,215 |
| Oct 3, 2025 | 1,139.00 | 1,148.00 | 1,128.00 | 1,136.00 | 1,108.72 | -0.35% | 282,361 |
| Oct 2, 2025 | 1,126.00 | 1,144.00 | 1,108.00 | 1,140.00 | 1,112.62 | 1.42% | 976,638 |
| Oct 1, 2025 | 1,110.00 | 1,128.00 | 1,110.00 | 1,124.00 | 1,097.01 | - | 623,038 |
| Sep 30, 2025 | 1,083.00 | 1,124.09 | 1,083.00 | 1,124.00 | 1,097.01 | 2.27% | 440,226 |
| Sep 29, 2025 | 1,087.00 | 1,102.95 | 1,079.96 | 1,099.00 | 1,072.61 | 1.01% | 384,928 |