LSE - Delayed Quote • GBp
Dunelm Group plc (DNLM.L)
At close: April 26 at 4:35 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 967.00 | 1,000.00 | 967.00 | 994.00 | 994.00 | 268,014 |
| Apr 25, 2024 | 1,006.00 | 1,006.00 | 983.00 | 983.00 | 983.00 | 998,418 |
| Apr 24, 2024 | 972.00 | 1,008.00 | 967.03 | 1,008.00 | 1,008.00 | 865,979 |
| Apr 23, 2024 | 959.00 | 981.00 | 959.00 | 969.50 | 969.50 | 634,624 |
| Apr 22, 2024 | 982.50 | 993.50 | 967.00 | 967.00 | 967.00 | 211,953 |
| Apr 19, 2024 | 990.00 | 998.09 | 963.50 | 974.00 | 974.00 | 1,173,764 |
| Apr 18, 2024 | 1,039.00 | 1,056.00 | 995.50 | 995.50 | 995.50 | 1,436,957 |
| Apr 17, 2024 | 1,077.00 | 1,077.00 | 1,058.00 | 1,074.00 | 1,074.00 | 197,736 |
| Apr 16, 2024 | 1,073.00 | 1,083.00 | 1,062.00 | 1,069.00 | 1,069.00 | 219,081 |
| Apr 15, 2024 | 1,074.00 | 1,103.00 | 1,071.00 | 1,089.00 | 1,089.00 | 117,070 |
| Apr 12, 2024 | 1,120.00 | 1,120.00 | 1,074.00 | 1,074.00 | 1,074.00 | 102,412 |
| Apr 11, 2024 | 1,102.00 | 1,106.00 | 1,085.00 | 1,096.00 | 1,096.00 | 202,952 |
| Apr 10, 2024 | 1,095.00 | 1,119.00 | 1,079.20 | 1,093.00 | 1,093.00 | 264,015 |
| Apr 9, 2024 | 1,071.00 | 1,102.00 | 1,071.00 | 1,094.00 | 1,094.00 | 712,853 |
| Apr 8, 2024 | 1,070.00 | 1,098.00 | 1,070.00 | 1,095.00 | 1,095.00 | 163,797 |
| Apr 5, 2024 | 1,100.00 | 1,110.00 | 1,089.00 | 1,091.00 | 1,091.00 | 201,539 |
| Apr 4, 2024 | 1,129.00 | 1,133.01 | 1,110.00 | 1,119.00 | 1,119.00 | 382,913 |
| Apr 3, 2024 | 1,110.00 | 1,126.00 | 1,104.00 | 1,126.00 | 1,126.00 | 241,466 |
| Apr 2, 2024 | 1,151.00 | 1,151.00 | 1,113.00 | 1,113.00 | 1,113.00 | 309,902 |
| Mar 28, 2024 | 1,123.00 | 1,132.68 | 1,103.00 | 1,132.00 | 1,132.00 | 134,524 |
| Mar 27, 2024 | 1,094.00 | 1,113.00 | 1,085.00 | 1,109.00 | 1,109.00 | 295,297 |
| Mar 26, 2024 | 1,070.00 | 1,096.00 | 1,064.00 | 1,091.00 | 1,091.00 | 183,882 |
| Mar 25, 2024 | 1,056.00 | 1,078.00 | 1,056.00 | 1,073.00 | 1,073.00 | 235,859 |
| Mar 22, 2024 | 1,096.00 | 1,097.00 | 1,060.94 | 1,082.00 | 1,082.00 | 213,811 |
| Mar 21, 2024 | 1,071.00 | 1,078.00 | 1,051.00 | 1,072.00 | 1,072.00 | 136,834 |
| Mar 20, 2024 | 1,052.00 | 1,058.00 | 1,041.00 | 1,058.00 | 1,058.00 | 394,536 |
| Mar 19, 2024 | 1,063.00 | 1,071.00 | 1,041.50 | 1,045.00 | 1,045.00 | 517,476 |
| Mar 18, 2024 | 1,030.00 | 1,070.00 | 1,030.00 | 1,070.00 | 1,070.00 | 250,760 |
| Mar 15, 2024 | 1,116.00 | 1,116.00 | 1,051.06 | 1,054.00 | 1,054.00 | 675,771 |
| Mar 14, 2024 | 35.00 Dividend | |||||
| Mar 14, 2024 | 1,100.00 | 1,112.00 | 1,083.80 | 1,085.00 | 1,085.00 | 311,360 |
| Mar 13, 2024 | 1,140.00 | 1,168.00 | 1,125.75 | 1,142.00 | 1,107.00 | 284,912 |
| Mar 12, 2024 | 1,154.00 | 1,173.00 | 1,149.00 | 1,157.00 | 1,121.54 | 232,178 |
| Mar 11, 2024 | 1,137.00 | 1,170.00 | 1,137.00 | 1,170.00 | 1,134.14 | 232,338 |
| Mar 8, 2024 | 1,151.00 | 1,177.00 | 1,144.00 | 1,158.00 | 1,122.51 | 112,652 |
| Mar 7, 2024 | 1,189.00 | 1,189.00 | 1,148.00 | 1,152.00 | 1,116.69 | 96,377 |
| Mar 6, 2024 | 1,163.00 | 1,168.00 | 1,154.00 | 1,159.00 | 1,123.48 | 260,345 |
| Mar 5, 2024 | 1,148.00 | 1,166.00 | 1,148.00 | 1,162.00 | 1,126.39 | 100,687 |
| Mar 4, 2024 | 1,167.00 | 1,171.00 | 1,141.00 | 1,149.00 | 1,113.79 | 333,491 |
| Mar 1, 2024 | 1,160.00 | 1,167.00 | 1,153.00 | 1,160.00 | 1,124.45 | 148,823 |
| Feb 29, 2024 | 1,151.00 | 1,163.35 | 1,149.00 | 1,149.00 | 1,113.79 | 207,767 |
| Feb 28, 2024 | 1,150.00 | 1,155.65 | 1,142.00 | 1,144.00 | 1,108.94 | 109,668 |
| Feb 27, 2024 | 1,189.00 | 1,189.00 | 1,148.00 | 1,154.00 | 1,118.63 | 123,103 |
| Feb 26, 2024 | 1,160.00 | 1,173.00 | 1,150.00 | 1,159.00 | 1,123.48 | 341,517 |
| Feb 23, 2024 | 1,129.00 | 1,159.00 | 1,116.00 | 1,159.00 | 1,123.48 | 337,704 |
| Feb 22, 2024 | 1,114.00 | 1,133.00 | 1,114.00 | 1,133.00 | 1,098.28 | 169,879 |
| Feb 21, 2024 | 1,109.00 | 1,116.00 | 1,089.00 | 1,116.00 | 1,081.80 | 110,036 |
| Feb 20, 2024 | 1,115.00 | 1,125.00 | 1,093.00 | 1,101.00 | 1,067.26 | 179,608 |
| Feb 19, 2024 | 1,124.00 | 1,127.35 | 1,104.00 | 1,127.00 | 1,092.46 | 79,078 |
| Feb 16, 2024 | 1,092.00 | 1,122.00 | 1,086.00 | 1,111.00 | 1,076.95 | 206,442 |
| Feb 15, 2024 | 1,076.00 | 1,119.03 | 1,061.05 | 1,085.00 | 1,051.75 | 265,942 |
| Feb 14, 2024 | 1,052.00 | 1,094.00 | 1,051.00 | 1,057.00 | 1,024.61 | 592,802 |
| Feb 13, 2024 | 1,103.00 | 1,107.00 | 1,066.00 | 1,085.00 | 1,051.75 | 133,782 |
| Feb 12, 2024 | 1,088.00 | 1,097.00 | 1,083.00 | 1,091.00 | 1,057.56 | 154,737 |
| Feb 9, 2024 | 1,102.00 | 1,102.00 | 1,083.00 | 1,086.00 | 1,052.72 | 119,588 |
| Feb 8, 2024 | 1,078.00 | 1,122.00 | 1,078.00 | 1,090.00 | 1,056.59 | 141,041 |
| Feb 7, 2024 | 1,110.00 | 1,113.87 | 1,098.00 | 1,101.00 | 1,067.26 | 204,872 |
| Feb 6, 2024 | 1,081.00 | 1,109.00 | 1,081.00 | 1,106.00 | 1,072.10 | 135,144 |
| Feb 5, 2024 | 1,089.00 | 1,105.00 | 1,084.00 | 1,084.00 | 1,050.78 | 102,009 |
| Feb 2, 2024 | 1,118.00 | 1,118.00 | 1,069.00 | 1,093.00 | 1,059.50 | 114,050 |
| Feb 1, 2024 | 1,066.00 | 1,103.00 | 1,066.00 | 1,089.00 | 1,055.62 | 200,931 |
| Jan 31, 2024 | 1,112.00 | 1,112.00 | 1,082.00 | 1,092.00 | 1,058.53 | 156,914 |
| Jan 30, 2024 | 1,104.00 | 1,109.92 | 1,086.00 | 1,086.00 | 1,052.72 | 161,773 |
| Jan 29, 2024 | 1,110.00 | 1,122.00 | 1,102.00 | 1,104.00 | 1,070.16 | 68,810 |
| Jan 26, 2024 | 1,117.00 | 1,124.00 | 1,094.00 | 1,118.00 | 1,083.74 | 771,533 |
| Jan 25, 2024 | 1,058.00 | 1,098.00 | 1,058.00 | 1,098.00 | 1,064.35 | 147,756 |
| Jan 24, 2024 | 1,044.00 | 1,090.00 | 1,044.00 | 1,090.00 | 1,056.59 | 133,399 |
| Jan 23, 2024 | 1,065.00 | 1,079.00 | 1,055.00 | 1,075.00 | 1,042.05 | 359,729 |
| Jan 22, 2024 | 1,054.00 | 1,066.00 | 1,034.00 | 1,061.00 | 1,028.48 | 230,069 |
| Jan 19, 2024 | 1,030.00 | 1,040.00 | 1,023.00 | 1,031.00 | 999.40 | 449,105 |
| Jan 18, 2024 | 1,025.00 | 1,040.00 | 1,019.00 | 1,029.00 | 997.46 | 452,325 |
| Jan 17, 2024 | 1,067.00 | 1,067.00 | 1,029.00 | 1,041.00 | 1,009.10 | 165,582 |
| Jan 16, 2024 | 1,042.00 | 1,069.00 | 1,042.00 | 1,068.00 | 1,035.27 | 695,007 |
| Jan 15, 2024 | 1,071.00 | 1,095.00 | 1,055.00 | 1,058.00 | 1,025.57 | 919,543 |
| Jan 12, 2024 | 1,064.00 | 1,078.00 | 1,058.00 | 1,070.00 | 1,037.21 | 513,484 |
| Jan 11, 2024 | 1,092.00 | 1,093.00 | 1,049.00 | 1,049.00 | 1,016.85 | 354,845 |
| Jan 10, 2024 | 1,100.00 | 1,100.00 | 1,064.00 | 1,085.00 | 1,051.75 | 532,288 |
| Jan 9, 2024 | 1,102.00 | 1,102.00 | 1,062.00 | 1,080.00 | 1,046.90 | 364,409 |
| Jan 8, 2024 | 1,083.00 | 1,086.28 | 1,048.00 | 1,083.00 | 1,049.81 | 268,875 |
| Jan 5, 2024 | 1,110.00 | 1,110.00 | 1,047.00 | 1,056.00 | 1,023.64 | 84,303 |
| Jan 4, 2024 | 1,104.00 | 1,104.00 | 1,066.00 | 1,082.00 | 1,048.84 | 72,296 |
| Jan 3, 2024 | 1,116.00 | 1,116.00 | 1,075.00 | 1,080.00 | 1,046.90 | 132,040 |
| Jan 2, 2024 | 1,086.00 | 1,110.00 | 1,077.00 | 1,096.00 | 1,062.41 | 227,267 |
| Dec 29, 2023 | 1,087.00 | 1,117.00 | 1,087.00 | 1,097.00 | 1,063.38 | 41,759 |
| Dec 28, 2023 | 1,092.00 | 1,125.00 | 1,092.00 | 1,111.00 | 1,076.95 | 376,017 |
| Dec 27, 2023 | 1,098.00 | 1,147.00 | 1,098.00 | 1,117.00 | 1,082.77 | 399,454 |
| Dec 22, 2023 | 1,120.00 | 1,131.00 | 1,101.00 | 1,119.00 | 1,084.70 | 383,303 |
| Dec 21, 2023 | 1,115.00 | 1,133.00 | 1,110.00 | 1,120.00 | 1,085.67 | 102,451 |
| Dec 20, 2023 | 1,121.00 | 1,136.00 | 1,108.64 | 1,128.00 | 1,093.43 | 288,153 |
| Dec 19, 2023 | 1,120.00 | 1,128.00 | 1,100.00 | 1,108.00 | 1,074.04 | 145,522 |
| Dec 18, 2023 | 1,145.00 | 1,145.00 | 1,099.00 | 1,113.00 | 1,078.89 | 224,289 |
| Dec 15, 2023 | 1,117.00 | 1,143.00 | 1,109.02 | 1,133.00 | 1,098.28 | 824,626 |
| Dec 14, 2023 | 1,087.00 | 1,114.00 | 1,069.00 | 1,109.00 | 1,075.01 | 301,087 |
| Dec 13, 2023 | 1,092.00 | 1,092.00 | 1,056.28 | 1,061.00 | 1,028.48 | 224,102 |
| Dec 12, 2023 | 1,098.00 | 1,098.00 | 1,062.80 | 1,063.00 | 1,030.42 | 690,182 |
| Dec 11, 2023 | 1,087.00 | 1,087.00 | 1,051.00 | 1,073.00 | 1,040.11 | 143,996 |
| Dec 8, 2023 | 1,035.00 | 1,068.00 | 1,035.00 | 1,057.00 | 1,024.61 | 154,166 |
| Dec 7, 2023 | 1,070.00 | 1,070.00 | 1,034.00 | 1,043.00 | 1,011.03 | 142,003 |
| Dec 6, 2023 | 1,077.00 | 1,077.00 | 1,044.00 | 1,047.00 | 1,014.91 | 149,375 |
| Dec 5, 2023 | 1,050.00 | 1,061.00 | 1,041.00 | 1,053.00 | 1,020.73 | 315,949 |
| Dec 4, 2023 | 1,074.00 | 1,076.00 | 1,040.00 | 1,051.00 | 1,018.79 | 277,811 |
| Dec 1, 2023 | 1,074.00 | 1,074.00 | 1,040.00 | 1,050.00 | 1,017.82 | 165,352 |
| Nov 30, 2023 | 1,055.00 | 1,075.00 | 1,042.00 | 1,042.00 | 1,010.06 | 346,342 |
| Nov 29, 2023 | 1,035.00 | 1,075.00 | 1,035.00 | 1,066.00 | 1,033.33 | 84,497 |
| Nov 28, 2023 | 1,048.00 | 1,061.00 | 1,038.00 | 1,055.00 | 1,022.67 | 140,221 |
| Nov 27, 2023 | 1,053.00 | 1,068.00 | 1,047.00 | 1,050.00 | 1,017.82 | 129,970 |
| Nov 24, 2023 | 1,069.00 | 1,069.00 | 1,035.00 | 1,053.00 | 1,020.73 | 192,499 |
| Nov 23, 2023 | 1,046.00 | 1,071.00 | 1,038.00 | 1,042.00 | 1,010.06 | 93,979 |
| Nov 22, 2023 | 1,045.00 | 1,067.00 | 1,036.00 | 1,054.00 | 1,021.70 | 163,564 |
| Nov 21, 2023 | 1,065.00 | 1,095.00 | 1,044.00 | 1,048.00 | 1,015.88 | 138,868 |
| Nov 20, 2023 | 1,095.00 | 1,109.00 | 1,083.00 | 1,086.00 | 1,052.72 | 122,230 |
| Nov 17, 2023 | 1,100.00 | 1,100.00 | 1,087.00 | 1,089.00 | 1,055.62 | 105,602 |
| Nov 16, 2023 | 1,120.00 | 1,153.00 | 1,080.00 | 1,080.00 | 1,046.90 | 240,316 |
| Nov 15, 2023 | 1,118.00 | 1,149.00 | 1,076.00 | 1,132.00 | 1,097.31 | 498,618 |
| Nov 14, 2023 | 1,050.00 | 1,101.00 | 1,035.00 | 1,094.00 | 1,060.47 | 148,248 |
| Nov 13, 2023 | 1,070.00 | 1,070.00 | 1,033.00 | 1,047.00 | 1,014.91 | 120,835 |
| Nov 10, 2023 | 1,036.00 | 1,055.98 | 1,029.00 | 1,047.00 | 1,014.91 | 130,334 |
| Nov 9, 2023 | 1,020.00 | 1,063.00 | 1,001.00 | 1,063.00 | 1,030.42 | 197,066 |
| Nov 8, 2023 | 1,003.00 | 1,040.00 | 1,003.00 | 1,038.00 | 1,006.19 | 325,066 |
| Nov 7, 2023 | 1,021.00 | 1,039.00 | 1,015.00 | 1,029.00 | 997.46 | 259,351 |
| Nov 6, 2023 | 1,028.00 | 1,051.00 | 1,019.00 | 1,019.00 | 987.77 | 158,311 |
| Nov 3, 2023 | 1,023.00 | 1,047.00 | 1,007.00 | 1,038.00 | 1,006.19 | 132,768 |
| Nov 2, 2023 | 996.00 | 1,011.00 | 981.50 | 1,010.00 | 979.05 | 209,553 |
| Nov 1, 2023 | 982.50 | 984.50 | 964.87 | 977.50 | 947.54 | 191,658 |
| Oct 31, 2023 | 986.50 | 997.96 | 967.50 | 975.50 | 945.60 | 213,076 |
| Oct 30, 2023 | 996.00 | 996.00 | 968.50 | 985.00 | 954.81 | 123,727 |
| Oct 27, 2023 | 989.50 | 990.50 | 968.00 | 974.00 | 944.15 | 118,112 |
| Oct 26, 2023 | 27.00 Dividend | |||||
| Oct 26, 2023 | 989.50 | 993.50 | 969.00 | 983.00 | 952.87 | 644,428 |
| Oct 25, 2023 | 995.50 | 1,016.00 | 969.50 | 1,009.00 | 951.90 | 265,994 |
| Oct 24, 2023 | 1,028.00 | 1,042.00 | 999.50 | 999.50 | 942.94 | 304,099 |
| Oct 23, 2023 | 1,015.00 | 1,028.00 | 996.88 | 1,028.00 | 969.83 | 337,553 |
| Oct 20, 2023 | 1,024.00 | 1,036.00 | 1,004.00 | 1,019.00 | 961.34 | 263,092 |
| Oct 19, 2023 | 1,034.00 | 1,056.00 | 1,018.00 | 1,028.00 | 969.83 | 555,230 |
| Oct 18, 2023 | 1,050.00 | 1,062.00 | 1,030.00 | 1,037.00 | 978.32 | 604,128 |
| Oct 17, 2023 | 1,040.00 | 1,051.00 | 1,035.00 | 1,050.00 | 990.58 | 146,772 |
| Oct 16, 2023 | 1,018.00 | 1,040.00 | 1,004.00 | 1,040.00 | 981.15 | 182,266 |
| Oct 13, 2023 | 1,063.00 | 1,063.00 | 1,015.00 | 1,015.00 | 957.56 | 297,757 |
| Oct 12, 2023 | 1,050.00 | 1,050.00 | 1,034.00 | 1,037.00 | 978.32 | 171,150 |
| Oct 11, 2023 | 1,049.00 | 1,058.00 | 1,032.00 | 1,036.00 | 977.38 | 331,497 |
| Oct 10, 2023 | 1,046.00 | 1,058.58 | 1,036.40 | 1,052.00 | 992.47 | 1,559,485 |
| Oct 9, 2023 | 1,032.00 | 1,046.80 | 1,010.05 | 1,036.00 | 977.38 | 193,760 |
| Oct 6, 2023 | 1,021.00 | 1,037.00 | 1,014.00 | 1,037.00 | 978.32 | 127,284 |
| Oct 5, 2023 | 1,016.00 | 1,030.00 | 1,005.00 | 1,023.00 | 965.11 | 417,357 |
| Oct 4, 2023 | 990.00 | 1,014.00 | 990.00 | 999.00 | 942.47 | 390,870 |
| Oct 3, 2023 | 1,029.00 | 1,033.00 | 1,002.00 | 1,002.00 | 945.30 | 182,745 |
| Oct 2, 2023 | 1,055.00 | 1,062.24 | 1,035.00 | 1,043.00 | 983.98 | 425,675 |
| Sep 29, 2023 | 1,039.00 | 1,061.00 | 1,037.00 | 1,050.00 | 990.58 | 249,063 |
| Sep 28, 2023 | 1,035.00 | 1,044.00 | 1,032.00 | 1,038.00 | 979.26 | 409,246 |
| Sep 27, 2023 | 1,045.00 | 1,067.00 | 1,036.00 | 1,039.00 | 980.21 | 345,671 |
| Sep 26, 2023 | 1,045.00 | 1,055.00 | 1,038.00 | 1,038.00 | 979.26 | 373,695 |
| Sep 25, 2023 | 1,054.00 | 1,062.84 | 1,041.00 | 1,049.00 | 989.64 | 210,517 |
| Sep 22, 2023 | 1,034.00 | 1,068.00 | 1,031.00 | 1,060.00 | 1,000.02 | 502,530 |
| Sep 21, 2023 | 1,057.00 | 1,107.00 | 1,056.00 | 1,057.00 | 997.19 | 583,702 |
| Sep 20, 2023 | 1,129.00 | 1,132.00 | 1,017.25 | 1,060.00 | 1,000.02 | 433,631 |
| Sep 19, 2023 | 1,085.00 | 1,335.54 | 1,077.00 | 1,083.00 | 1,021.72 | 757,486 |
| Sep 18, 2023 | 1,128.00 | 1,131.00 | 1,087.00 | 1,091.00 | 1,029.26 | 213,702 |
| Sep 15, 2023 | 1,143.00 | 1,156.40 | 1,125.00 | 1,125.00 | 1,061.34 | 392,318 |
| Sep 14, 2023 | 1,143.00 | 1,144.00 | 1,101.00 | 1,144.00 | 1,079.26 | 191,872 |
| Sep 13, 2023 | 1,161.00 | 1,161.00 | 1,115.00 | 1,117.00 | 1,053.79 | 107,757 |
| Sep 12, 2023 | 1,146.00 | 1,146.00 | 1,124.00 | 1,132.00 | 1,067.94 | 116,674 |
| Sep 11, 2023 | 1,121.00 | 1,133.24 | 1,116.00 | 1,130.00 | 1,066.06 | 92,256 |
| Sep 8, 2023 | 1,130.00 | 1,148.00 | 1,111.00 | 1,122.00 | 1,058.51 | 253,890 |
| Sep 7, 2023 | 1,120.00 | 1,141.00 | 1,101.00 | 1,125.00 | 1,061.34 | 157,423 |
| Sep 6, 2023 | 1,173.00 | 1,173.00 | 1,128.00 | 1,132.00 | 1,067.94 | 125,384 |
| Sep 5, 2023 | 1,114.00 | 1,146.00 | 1,107.00 | 1,140.00 | 1,075.49 | 78,261 |
| Sep 4, 2023 | 1,145.00 | 1,171.00 | 1,127.00 | 1,130.00 | 1,066.06 | 67,258 |
| Sep 1, 2023 | 1,165.00 | 1,172.00 | 1,144.00 | 1,145.00 | 1,080.21 | 109,014 |
| Aug 31, 2023 | 1,145.00 | 1,171.00 | 1,137.00 | 1,164.00 | 1,098.13 | 182,354 |
| Aug 30, 2023 | 1,148.00 | 1,156.00 | 1,140.00 | 1,140.00 | 1,075.49 | 99,281 |
| Aug 29, 2023 | 1,129.00 | 1,145.00 | 1,099.03 | 1,145.00 | 1,080.21 | 156,345 |
| Aug 25, 2023 | 1,097.00 | 1,128.00 | 1,097.00 | 1,121.00 | 1,057.57 | 103,961 |
| Aug 24, 2023 | 1,138.00 | 1,138.00 | 1,098.42 | 1,110.00 | 1,047.19 | 104,428 |
| Aug 23, 2023 | 1,106.00 | 1,115.00 | 1,092.00 | 1,115.00 | 1,051.91 | 89,351 |
| Aug 22, 2023 | 1,128.00 | 1,130.00 | 1,102.00 | 1,110.00 | 1,047.19 | 69,808 |
| Aug 21, 2023 | 1,108.00 | 1,132.00 | 1,102.71 | 1,122.00 | 1,058.51 | 144,386 |
| Aug 18, 2023 | 1,146.00 | 1,146.00 | 1,107.00 | 1,120.00 | 1,056.62 | 141,703 |
| Aug 17, 2023 | 1,217.00 | 1,217.00 | 1,141.00 | 1,146.00 | 1,081.15 | 234,499 |
| Aug 16, 2023 | 1,198.00 | 1,203.00 | 1,177.00 | 1,186.00 | 1,118.89 | 151,599 |
| Aug 15, 2023 | 1,193.00 | 1,194.00 | 1,174.00 | 1,191.00 | 1,123.60 | 105,402 |
| Aug 14, 2023 | 1,192.00 | 1,192.00 | 1,160.00 | 1,185.00 | 1,117.94 | 136,172 |
| Aug 11, 2023 | 1,151.00 | 1,181.16 | 1,151.00 | 1,160.00 | 1,094.36 | 163,950 |
| Aug 10, 2023 | 1,196.00 | 1,196.00 | 1,168.00 | 1,181.00 | 1,114.17 | 763,916 |
| Aug 9, 2023 | 1,183.00 | 1,192.00 | 1,167.00 | 1,169.00 | 1,102.85 | 139,078 |
| Aug 8, 2023 | 1,156.00 | 1,186.00 | 1,151.00 | 1,181.00 | 1,114.17 | 167,970 |
| Aug 7, 2023 | 1,158.00 | 1,174.00 | 1,149.00 | 1,150.00 | 1,084.92 | 138,373 |
| Aug 4, 2023 | 1,139.00 | 1,168.00 | 1,121.20 | 1,168.00 | 1,101.91 | 140,971 |
| Aug 3, 2023 | 1,122.00 | 1,141.00 | 1,118.00 | 1,138.00 | 1,073.60 | 119,441 |
| Aug 2, 2023 | 1,141.00 | 1,162.00 | 1,134.00 | 1,134.00 | 1,069.83 | 279,266 |
| Aug 1, 2023 | 1,122.00 | 1,165.00 | 1,118.00 | 1,165.00 | 1,099.08 | 163,131 |
| Jul 31, 2023 | 1,133.00 | 1,156.37 | 1,123.00 | 1,150.00 | 1,084.92 | 202,421 |
| Jul 28, 2023 | 1,108.00 | 1,128.00 | 1,107.00 | 1,128.00 | 1,064.17 | 119,306 |
| Jul 27, 2023 | 1,137.00 | 1,158.00 | 1,133.00 | 1,139.00 | 1,074.55 | 173,652 |
| Jul 26, 2023 | 1,125.00 | 1,126.00 | 1,114.80 | 1,126.00 | 1,062.28 | 412,773 |
| Jul 25, 2023 | 1,105.00 | 1,123.00 | 1,105.00 | 1,120.00 | 1,056.62 | 269,559 |
| Jul 24, 2023 | 1,115.00 | 1,122.00 | 1,111.00 | 1,119.00 | 1,055.68 | 97,706 |
| Jul 21, 2023 | 1,131.00 | 1,146.00 | 1,113.00 | 1,115.00 | 1,051.91 | 226,558 |
| Jul 20, 2023 | 1,118.00 | 1,160.00 | 1,113.00 | 1,130.00 | 1,066.06 | 299,160 |
| Jul 19, 2023 | 1,094.00 | 1,125.00 | 1,085.00 | 1,113.00 | 1,050.02 | 234,127 |
| Jul 18, 2023 | 1,055.00 | 1,082.00 | 1,044.00 | 1,082.00 | 1,020.77 | 280,458 |
| Jul 17, 2023 | 1,052.00 | 1,054.00 | 1,036.00 | 1,053.00 | 993.41 | 501,062 |
| Jul 14, 2023 | 1,074.00 | 1,074.00 | 1,038.00 | 1,048.00 | 988.70 | 294,365 |
| Jul 13, 2023 | 1,099.00 | 1,099.00 | 1,046.00 | 1,046.00 | 986.81 | 255,823 |
| Jul 12, 2023 | 1,034.00 | 1,088.00 | 1,032.00 | 1,075.00 | 1,014.17 | 618,305 |
| Jul 11, 2023 | 1,041.00 | 1,054.00 | 1,022.26 | 1,033.00 | 974.55 | 330,978 |
| Jul 10, 2023 | 1,030.00 | 1,058.00 | 1,024.00 | 1,033.00 | 974.55 | 156,197 |
| Jul 7, 2023 | 980.50 | 1,035.00 | 980.50 | 1,035.00 | 976.43 | 224,341 |
| Jul 6, 2023 | 1,027.00 | 1,057.52 | 992.50 | 992.50 | 936.34 | 297,916 |
| Jul 5, 2023 | 1,068.00 | 1,089.00 | 1,044.00 | 1,044.00 | 984.92 | 268,434 |
| Jul 4, 2023 | 1,070.00 | 1,073.13 | 1,038.00 | 1,072.00 | 1,011.34 | 339,201 |
| Jul 3, 2023 | 1,096.00 | 1,128.36 | 1,096.00 | 1,120.00 | 1,056.62 | 218,381 |
| Jun 30, 2023 | 1,097.00 | 1,137.00 | 1,097.00 | 1,121.00 | 1,057.57 | 360,102 |
| Jun 29, 2023 | 1,115.00 | 1,136.00 | 1,109.35 | 1,123.00 | 1,059.45 | 175,773 |
| Jun 28, 2023 | 1,104.00 | 1,131.00 | 1,085.25 | 1,117.00 | 1,053.79 | 155,437 |
| Jun 27, 2023 | 1,095.00 | 1,095.00 | 1,068.00 | 1,082.00 | 1,020.77 | 169,044 |
| Jun 26, 2023 | 1,060.00 | 1,074.00 | 1,052.00 | 1,074.00 | 1,013.23 | 273,328 |
| Jun 23, 2023 | 1,093.00 | 1,105.00 | 1,060.00 | 1,066.00 | 1,005.68 | 240,186 |
| Jun 22, 2023 | 1,086.00 | 1,105.00 | 1,073.00 | 1,098.00 | 1,035.87 | 447,992 |
| Jun 21, 2023 | 1,121.00 | 1,135.00 | 1,109.00 | 1,117.00 | 1,053.79 | 132,589 |
| Jun 20, 2023 | 1,139.00 | 1,143.00 | 1,130.00 | 1,137.00 | 1,072.66 | 203,180 |
| Jun 19, 2023 | 1,105.00 | 1,142.75 | 1,105.00 | 1,142.00 | 1,077.38 | 113,846 |
| Jun 16, 2023 | 1,120.00 | 1,140.00 | 1,114.00 | 1,135.00 | 1,070.77 | 291,457 |
| Jun 15, 2023 | 1,166.00 | 1,166.00 | 1,123.00 | 1,134.00 | 1,069.83 | 126,162 |
| Jun 14, 2023 | 1,171.00 | 1,171.00 | 1,147.00 | 1,158.00 | 1,092.47 | 478,184 |
| Jun 13, 2023 | 1,177.00 | 1,184.37 | 1,164.00 | 1,164.00 | 1,098.13 | 309,314 |
| Jun 12, 2023 | 1,156.00 | 1,172.00 | 1,152.69 | 1,172.00 | 1,105.68 | 473,984 |
| Jun 9, 2023 | 1,135.00 | 1,150.75 | 1,133.00 | 1,150.00 | 1,084.92 | 613,021 |
| Jun 8, 2023 | 1,154.00 | 1,154.00 | 1,137.00 | 1,149.00 | 1,083.98 | 193,827 |
| Jun 7, 2023 | 1,141.00 | 1,154.00 | 1,128.00 | 1,149.00 | 1,083.98 | 171,601 |
| Jun 6, 2023 | 1,113.00 | 1,129.00 | 1,111.00 | 1,126.00 | 1,062.28 | 279,219 |
| Jun 5, 2023 | 1,162.00 | 1,162.00 | 1,129.00 | 1,132.00 | 1,067.94 | 247,416 |
| Jun 2, 2023 | 1,100.00 | 1,141.00 | 1,100.00 | 1,137.00 | 1,072.66 | 287,905 |
| Jun 1, 2023 | 1,072.00 | 1,120.00 | 1,072.00 | 1,117.00 | 1,053.79 | 186,780 |
| May 31, 2023 | 1,120.00 | 1,120.00 | 1,087.00 | 1,090.00 | 1,028.32 | 730,635 |
| May 30, 2023 | 1,095.00 | 1,116.00 | 1,085.00 | 1,112.00 | 1,049.08 | 512,114 |
| May 26, 2023 | 1,144.00 | 1,144.00 | 1,094.00 | 1,102.00 | 1,039.64 | 222,310 |
| May 25, 2023 | 1,153.00 | 1,153.00 | 1,094.00 | 1,119.00 | 1,055.68 | 144,657 |
| May 24, 2023 | 1,148.00 | 1,161.00 | 1,122.00 | 1,127.00 | 1,063.23 | 430,459 |
| May 23, 2023 | 1,180.00 | 1,187.00 | 1,159.00 | 1,161.00 | 1,095.30 | 467,806 |
| May 22, 2023 | 1,189.00 | 1,189.00 | 1,153.00 | 1,176.00 | 1,109.45 | 197,727 |
| May 19, 2023 | 1,159.00 | 1,167.00 | 1,153.88 | 1,155.00 | 1,089.64 | 176,659 |
| May 18, 2023 | 1,140.00 | 1,161.00 | 1,140.00 | 1,154.00 | 1,088.70 | 199,173 |
| May 17, 2023 | 1,143.00 | 1,158.50 | 1,140.66 | 1,149.00 | 1,083.98 | 340,438 |
| May 16, 2023 | 1,141.00 | 1,161.00 | 1,141.00 | 1,149.00 | 1,083.98 | 137,805 |
| May 15, 2023 | 1,179.00 | 1,179.00 | 1,152.00 | 1,157.00 | 1,091.53 | 138,141 |
| May 12, 2023 | 1,161.00 | 1,168.00 | 1,154.00 | 1,159.00 | 1,093.42 | 199,940 |
| May 11, 2023 | 1,146.00 | 1,167.00 | 1,142.00 | 1,159.00 | 1,093.42 | 306,263 |
| May 10, 2023 | 1,165.00 | 1,167.00 | 1,139.00 | 1,147.00 | 1,082.09 | 809,266 |
| May 9, 2023 | 1,159.00 | 1,167.08 | 1,154.00 | 1,160.00 | 1,094.36 | 205,169 |
| May 5, 2023 | 1,154.00 | 1,170.00 | 1,151.00 | 1,157.00 | 1,091.53 | 107,443 |
| May 4, 2023 | 1,162.00 | 1,176.00 | 1,146.00 | 1,152.00 | 1,086.81 | 216,368 |
| May 3, 2023 | 1,180.00 | 1,187.00 | 1,164.00 | 1,178.00 | 1,111.34 | 398,098 |
| May 2, 2023 | 1,160.00 | 1,174.00 | 1,149.98 | 1,163.00 | 1,097.19 | 238,342 |
| Apr 28, 2023 | 1,116.00 | 1,155.00 | 1,116.00 | 1,146.00 | 1,081.15 | 508,421 |
| Apr 27, 2023 | 1,149.00 | 1,172.00 | 1,135.66 | 1,140.00 | 1,075.49 | 212,839 |
| Apr 26, 2023 | 1,164.00 | 1,178.00 | 1,149.00 | 1,172.00 | 1,105.68 | 257,046 |
Related Tickers
HFD.L Halfords Group plc
151.40
-1.43%
FRAS.L Frasers Group Plc
796.00
+0.70%
PETS.L Pets at Home Group Plc
286.60
+1.27%
CURY.L Currys plc
61.75
0.00%
CEC.DE Ceconomy AG
2.1580
+2.96%
SMWH.L WH Smith PLC
1,120.00
-5.25%
CARD.L Card Factory plc
98.80
-2.95%
ALVIA.PA Vialife SA
14.50
0.00%
SPGZ Spectrum Group International, Inc.
21,500.00
0.00%
ANG.L Angling Direct PLC
33.50
0.00%