ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

DNLM Dunelm Group Plc

1,159.00
26.00 (2.29%)
Feb 23 2024 - Closed
Delayed by 15 minutes

DNLM Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 23 2024 1,159.00 26.00 2.29% 1,129.00 1,159.00 1,129.00 277,115
Feb 22 2024 1,133.00 17.00 1.52% 1,114.00 1,133.00 1,114.00 163,475
Feb 21 2024 1,116.00 15.00 1.36% 1,109.00 1,116.00 1,101.00 98,920
Feb 20 2024 1,101.00 -26.00 -2.31% 1,115.00 1,125.00 1,101.00 171,477
Feb 19 2024 1,127.00 16.00 1.44% 1,124.00 1,127.00 1,104.00 75,165
Feb 16 2024 1,111.00 26.00 2.40% 1,092.00 1,122.00 1,091.00 203,301
Feb 15 2024 1,085.00 28.00 2.65% 1,076.00 1,117.00 1,065.00 253,210
Feb 14 2024 1,057.00 -28.00 -2.58% 1,052.00 1,094.00 1,051.00 553,080
Feb 13 2024 1,085.00 -6.00 -0.55% 1,103.00 1,103.00 1,066.00 127,648
Feb 12 2024 1,091.00 5.00 0.46% 1,088.00 1,097.00 1,085.00 131,927
Feb 09 2024 1,086.00 -4.00 -0.37% 1,102.00 1,102.00 1,085.00 116,266
Feb 08 2024 1,090.00 -11.00 -1.00% 1,078.00 1,111.00 1,078.00 128,762
Feb 07 2024 1,101.00 -5.00 -0.45% 1,110.00 1,113.00 1,098.00 194,702
Feb 06 2024 1,106.00 22.00 2.03% 1,081.00 1,109.00 1,081.00 120,718
Feb 05 2024 1,084.00 -9.00 -0.82% 1,089.00 1,105.00 1,084.00 98,040
Feb 02 2024 1,093.00 4.00 0.37% 1,118.00 1,118.00 1,070.00 108,706
Feb 01 2024 1,089.00 -3.00 -0.27% 1,066.00 1,103.00 1,066.00 181,724
Jan 31 2024 1,092.00 6.00 0.55% 1,112.00 1,112.00 1,082.00 151,744
Jan 30 2024 1,086.00 -18.00 -1.63% 1,104.00 1,108.00 1,086.00 157,786
Jan 29 2024 1,104.00 -14.00 -1.25% 1,110.00 1,120.00 1,102.00 65,963
Jan 26 2024 1,118.00 20.00 1.82% 1,117.00 1,124.00 1,094.00 765,582
Jan 25 2024 1,098.00 8.00 0.73% 1,058.00 1,098.00 1,058.00 122,362
Jan 24 2024 1,090.00 15.00 1.40% 1,044.00 1,090.00 1,044.00 121,627
Jan 23 2024 1,075.00 14.00 1.32% 1,065.00 1,079.00 1,059.00 354,099
Jan 22 2024 1,061.00 30.00 2.91% 1,054.00 1,066.00 1,038.00 216,165
Jan 19 2024 1,031.00 2.00 0.19% 1,030.00 1,038.00 1,023.00 441,830
Jan 18 2024 1,029.00 -12.00 -1.15% 1,025.00 1,040.00 1,019.00 442,097
Jan 17 2024 1,041.00 -27.00 -2.53% 1,067.00 1,067.00 1,029.00 160,717
Jan 16 2024 1,068.00 10.00 0.95% 1,042.00 1,068.00 1,042.00 662,411
Jan 15 2024 1,058.00 -12.00 -1.12% 1,095.00 1,095.00 1,055.00 608,676
Jan 12 2024 1,070.00 21.00 2.00% 1,064.00 1,078.00 1,058.00 488,644
Jan 11 2024 1,049.00 -36.00 -3.32% 1,092.00 1,092.00 1,049.00 84,460
Jan 10 2024 1,085.00 5.00 0.46% 1,100.00 1,100.00 1,064.00 529,721
Jan 09 2024 1,080.00 -3.00 -0.28% 1,102.00 1,102.00 1,074.00 363,910
Jan 08 2024 1,083.00 27.00 2.56% 1,083.00 1,085.00 1,048.00 261,458
Jan 05 2024 1,056.00 -26.00 -2.40% 1,110.00 1,110.00 1,047.00 77,802
Jan 04 2024 1,082.00 2.00 0.19% 1,104.00 1,104.00 1,072.00 70,720
Jan 03 2024 1,080.00 -16.00 -1.46% 1,116.00 1,116.00 1,075.00 130,414
Jan 02 2024 1,096.00 -1.00 -0.09% 1,086.00 1,110.00 1,086.00 226,935
Dec 29 2023 1,097.00 -14.00 -1.26% 1,087.00 1,114.00 1,087.00 39,874
Dec 28 2023 1,111.00 -6.00 -0.54% 1,092.00 1,125.00 1,092.00 369,497
Dec 27 2023 1,117.00 -2.00 -0.18% 1,098.00 1,125.00 1,098.00 397,284
Dec 22 2023 1,119.00 -1.00 -0.09% 1,120.00 1,130.00 1,101.00 381,415
Dec 21 2023 1,120.00 -8.00 -0.71% 1,115.00 1,133.00 1,115.00 89,018
Dec 20 2023 1,128.00 20.00 1.81% 1,121.00 1,136.00 1,109.00 268,038
Dec 19 2023 1,108.00 -5.00 -0.45% 1,120.00 1,128.00 1,100.00 135,852
Dec 18 2023 1,113.00 -20.00 -1.77% 1,145.00 1,145.00 1,110.00 207,843
Dec 15 2023 1,133.00 24.00 2.16% 1,117.00 1,143.00 1,114.00 809,444
Dec 14 2023 1,109.00 48.00 4.52% 1,087.00 1,114.00 1,069.00 296,786
Dec 13 2023 1,061.00 -2.00 -0.19% 1,092.00 1,092.00 1,057.00 218,619
Dec 12 2023 1,063.00 -10.00 -0.93% 1,098.00 1,098.00 1,063.00 675,105
Dec 11 2023 1,073.00 16.00 1.51% 1,087.00 1,087.00 1,056.00 141,016
Dec 08 2023 1,057.00 14.00 1.34% 1,035.00 1,068.00 1,035.00 152,957
Dec 07 2023 1,043.00 -4.00 -0.38% 1,070.00 1,070.00 1,034.00 96,360
Dec 06 2023 1,047.00 -6.00 -0.57% 1,077.00 1,077.00 1,044.00 141,405
Dec 05 2023 1,053.00 2.00 0.19% 1,050.00 1,061.00 1,041.00 312,969
Dec 04 2023 1,051.00 1.00 0.10% 1,074.00 1,076.00 1,042.00 276,193
Dec 01 2023 1,050.00 8.00 0.77% 1,074.00 1,074.00 1,040.00 163,166
Nov 30 2023 1,042.00 -24.00 -2.25% 1,055.00 1,072.00 1,042.00 315,911
Nov 29 2023 1,066.00 11.00 1.04% 1,035.00 1,075.00 1,035.00 83,569
Nov 28 2023 1,055.00 5.00 0.48% 1,048.00 1,060.00 1,038.00 137,929
Nov 27 2023 1,050.00 -3.00 -0.28% 1,053.00 1,060.00 1,048.00 125,781

Your Recent History

Delayed Upgrade Clock

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

Support: 1-888-992-3836 | help@advfn.com