U.S. Markets closed

Dunelm Group plc (DNLM.L)


LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
614.00+2.00 (+0.33%)
At close: 4:35PM BST
DateOpenHighLowCloseAdj Close*Volume
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, 2017623.00661.46598.13602.50602.501,336,507
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
Mar 27, 2017630.00642.62627.92635.50635.50335,154
Mar 24, 2017637.50643.00631.00638.00638.00218,087
Mar 23, 2017631.50649.00623.72643.00643.00291,343
Mar 23, 20176.5 Dividend
Mar 22, 2017638.00639.20631.50637.00630.50202,914
Mar 21, 2017651.00652.50640.94641.00634.46238,917
Mar 20, 2017650.50653.50643.00648.00641.39258,375
Mar 17, 2017636.00653.50634.42653.50646.83454,914
Mar 16, 2017632.00637.50629.25634.00627.53135,976
Mar 15, 2017630.00639.00621.50634.50628.03222,973
Mar 14, 2017643.50644.00633.50638.00631.49189,648
Mar 13, 2017644.50660.64637.00644.00637.43164,808
Mar 10, 2017644.00647.00636.50644.00637.43217,254
Mar 09, 2017626.00646.50625.78642.00635.45280,103
Mar 08, 2017644.00644.00630.00637.50630.99299,320
Mar 07, 2017645.00647.00636.50641.50634.95280,862
Mar 06, 2017642.00645.00631.50641.50634.95310,921
Mar 03, 2017648.00648.00637.00640.50633.96420,627
Mar 02, 2017658.00660.24642.00642.50635.94392,604
Mar 01, 2017651.00660.00641.00657.50650.79310,933
Feb 28, 2017637.50651.00627.92646.00639.41320,275
Feb 27, 2017643.50647.42636.50641.00634.46199,588
Feb 24, 2017633.50648.00628.50640.50633.96499,550
Feb 23, 2017625.00631.50619.00628.00621.59271,295
Feb 22, 2017626.00639.59621.00625.00618.62289,804
Feb 21, 2017628.00630.92619.50626.00619.61330,330
Feb 20, 2017631.00637.68620.00625.00618.62194,464
Feb 17, 2017627.00633.50624.00630.00623.57405,292
Feb 16, 2017633.50634.52617.55622.00615.65604,584
Feb 15, 2017624.50638.50624.50633.50627.04557,790
Feb 14, 2017640.00652.50635.00637.50630.99878,573
Feb 13, 2017651.00659.72642.50651.00644.36694,189
Feb 10, 2017620.00663.00618.00650.00643.37970,990
Feb 09, 2017631.50638.99610.50617.50611.201,023,166
Feb 08, 2017666.00673.04610.00623.00616.641,477,194
Feb 07, 2017674.00688.00672.72684.50677.52274,008
Feb 06, 2017676.00682.02666.50674.00667.12131,330
Feb 03, 2017674.00677.00668.00674.50667.62234,037
Feb 02, 2017682.00682.00666.00667.50660.69362,484
Feb 01, 2017692.00702.00678.50681.50674.55385,672
*Close price adjusted for dividends and splits.
Loading more data...