U.S. Markets closed

Dunelm Group plc (DNLM.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
629.00+6.00 (+0.96%)
At close: 4:35PM BST
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 2017621.00632.50609.17629.00629.00343,499
Aug 17, 2017624.50635.50618.50623.00623.00364,531
Aug 16, 2017625.00629.50619.00624.00624.00232,484
Aug 15, 2017637.50642.00619.50625.00625.00239,500
Aug 14, 2017633.00644.50633.00639.00639.00184,847
Aug 11, 2017622.00634.00619.00633.00633.00227,765
Aug 10, 2017628.50645.00628.50635.00635.00275,399
Aug 09, 2017645.50647.50630.50642.00642.00374,570
Aug 08, 2017629.00649.00629.00643.50643.50248,133
Aug 07, 2017650.50650.50629.00640.00640.00230,339
Aug 04, 2017638.00646.00622.92640.00640.00321,498
Aug 03, 2017617.50640.22617.50638.50638.50495,492
Aug 02, 2017615.00628.00602.50627.00627.00317,642
Aug 01, 2017601.00618.50600.00614.00614.00170,111
Jul 31, 2017603.50603.50593.00602.00602.00339,128
Jul 28, 2017602.00608.50588.50604.00604.00227,239
Jul 27, 2017593.00594.00585.00593.00593.00173,260
Jul 26, 2017593.50593.50581.00585.50585.50347,047
Jul 25, 2017586.00590.50583.20586.50586.50357,897
Jul 24, 2017584.50589.50579.00583.50583.50197,856
Jul 21, 2017587.00590.00577.50586.00586.00184,237
Jul 20, 2017584.00593.50578.00589.00589.00348,412
Jul 19, 2017577.50585.00574.00578.50578.50259,129
Jul 18, 2017566.00577.50562.00574.50574.50383,039
Jul 17, 2017559.00563.50555.00562.00562.00148,938
Jul 14, 2017563.50571.50556.00558.00558.00146,530
Jul 13, 2017550.00568.00546.50562.00562.00250,902
Jul 12, 2017558.00570.00541.50545.00545.00397,891
Jul 11, 2017594.00594.00555.50557.00557.00690,112
Jul 10, 2017615.50626.00578.50581.50581.50900,551
Jul 07, 2017597.00637.50586.50620.00620.00737,367
Jul 06, 2017583.00600.00583.00597.00597.00281,814
Jul 05, 2017604.50604.50586.50595.00595.00415,164
Jul 04, 2017589.00594.50589.00590.00590.00534,100
Jul 03, 2017602.00602.00590.00591.00591.00359,508
Jun 30, 2017610.00614.50600.50601.50601.50114,998
Jun 29, 2017600.50615.00605.50610.00610.008,830
Jun 28, 2017616.50622.00610.50613.50613.50144,831
Jun 27, 2017606.50613.48606.69613.48613.4824,238
Jun 26, 2017622.50619.94610.32619.94619.9417,958
Jun 23, 2017609.00625.00612.50614.00614.0034,976
Jun 22, 2017604.00612.00599.02612.00612.00172,601
Jun 21, 2017607.50610.50602.75603.00603.00175,234
Jun 20, 2017629.50626.00608.00612.50612.50358,923
Jun 19, 2017617.00626.00611.50626.00626.00160,284
Jun 16, 2017604.50623.00600.50619.00619.001,526,917
Jun 15, 2017623.50623.50598.50600.50600.50702,063
Jun 14, 2017629.00651.50627.00640.00640.00264,523
Jun 13, 2017624.00628.00619.50622.50622.50187,765
Jun 12, 2017614.00621.50607.70620.00620.00331,520
Jun 09, 2017620.00622.00601.50614.00614.00293,010
Jun 08, 2017609.00634.50609.00622.00622.00351,556
Jun 07, 2017604.50610.00604.50608.00608.00291,298
Jun 06, 2017611.50615.50601.50605.50605.50320,743
Jun 05, 2017610.50611.50606.32611.50611.50157,139
Jun 02, 2017619.50619.50605.50606.50606.50174,764
Jun 01, 2017623.00626.72614.50618.00618.00432,619
May 31, 2017623.00626.31617.50626.00626.00306,514
May 30, 2017624.50631.82615.50620.00620.00498,484
May 26, 2017630.00630.00622.50624.50624.50167,003
May 25, 2017630.50632.50623.50627.50627.50110,606
May 24, 2017628.00629.50623.00625.00625.00208,301
May 23, 2017624.50631.85623.00626.50626.50228,115
May 22, 2017631.50636.00619.00627.00627.00454,834
May 19, 2017622.00630.50590.66627.00627.00761,931
May 18, 2017591.00617.00586.48615.00615.00889,512
May 17, 2017601.00606.00586.00591.50591.501,129,152
May 16, 2017616.00626.36615.28616.00616.00205,222
May 15, 2017618.50620.00616.00617.00617.00264,978
May 12, 2017616.00620.50614.02620.50620.50194,630
May 11, 2017623.50629.90614.99616.50616.50354,740
May 10, 2017628.00637.00624.50636.00636.00377,542
May 09, 2017626.50626.50617.50625.50625.50197,279
May 08, 2017619.00623.50614.76619.00619.00177,122
May 05, 2017620.00620.00613.50613.50613.50167,246
May 04, 2017624.00624.00609.50619.00619.00323,694
May 03, 2017612.00621.00612.00617.00617.00282,078
May 02, 2017604.00616.50604.00614.50614.50309,579
Apr 28, 2017600.00609.50600.00606.50606.50235,168
Apr 27, 2017595.00604.22590.50604.00604.00425,985
Apr 26, 2017600.50601.65591.00593.50593.50688,441
Apr 25, 2017624.00625.50602.00603.50603.50410,026
Apr 24, 2017626.50630.50618.80624.00624.00348,482
Apr 21, 2017620.00629.00616.00622.00622.00240,416
Apr 20, 2017623.00626.00621.00623.50623.50389,211
Apr 19, 2017603.50630.50600.98627.50627.50793,715
Apr 18, 2017599.50606.50588.00600.50600.50486,726
Apr 13, 2017614.00614.00579.50599.50599.50921,719
Apr 12, 2017623.00661.46598.10602.50602.501,336,507
Apr 11, 2017625.00627.00619.00622.50622.50335,429
Apr 10, 2017628.50630.40624.00624.00624.00168,910
Apr 07, 2017624.50626.00619.50625.50625.50155,735
Apr 06, 2017621.50625.00616.00622.50622.50362,603
Apr 05, 2017629.50634.50621.50623.50623.50331,334
Apr 04, 2017638.00644.78619.50624.00624.00501,556
Apr 03, 2017636.00639.50627.49636.50636.50354,359
Mar 31, 2017628.50639.00626.36637.50637.50312,555
Mar 30, 2017646.00646.50628.66635.00635.00307,873
Mar 29, 2017623.50635.50623.50630.00630.00200,426
Mar 28, 2017631.50638.50631.50636.00636.00160,936
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...