Dunelm Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-27 | 1,300.00 | 1,327.00 | 1,300.00 | 1,308.00 | 914.23 | 299,208 |
| 2021-10-26 | 1,265.00 | 1,314.00 | 1,265.00 | 1,313.00 | 917.73 | 209,533 |
| 2021-10-25 | 1,257.00 | 1,283.00 | 1,257.00 | 1,265.00 | 884.18 | 186,339 |
| 2021-10-22 | 1,316.00 | 1,316.00 | 1,278.00 | 1,282.00 | 896.06 | 227,608 |
| 2021-10-21 | 1,273.00 | 1,291.00 | 1,264.00 | 1,287.00 | 899.56 | 459,993 |
| 2021-10-20 | 1,288.00 | 1,308.50 | 1,288.00 | 1,291.00 | 902.35 | 179,860 |
| 2021-10-19 | 1,283.00 | 1,314.00 | 1,282.00 | 1,307.00 | 913.53 | 257,976 |
| 2021-10-18 | 1,308.00 | 1,308.00 | 1,261.00 | 1,285.00 | 898.16 | 215,868 |
| 2021-10-15 | 1,279.00 | 1,301.00 | 1,247.00 | 1,279.00 | 893.96 | 739,159 |
| 2021-10-14 | 1,309.00 | 1,359.00 | 1,284.00 | 1,298.00 | 907.24 | 603,094 |
← NewerPage 22 of 22 · 1,270 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-22 | 0.2850 GBP |
| 2026-03-12 | 0.4200 GBP |
| 2025-10-30 | 0.2800 GBP |
| 2025-03-13 | 0.5150 GBP |
| 2024-10-31 | 0.2750 GBP |
| 2024-03-14 | 0.5100 GBP |
| 2023-10-26 | 0.2700 GBP |
| 2023-03-16 | 0.5500 GBP |
| 2022-11-10 | 0.2600 GBP |
| 2022-03-17 | 0.1400 GBP |
| 2022-02-24 | 0.3700 GBP |
| 2021-10-28 | 0.2300 GBP |
| 2021-09-16 | 0.6500 GBP |
| 2021-03-18 | 0.1200 GBP |
| 2020-03-19 | 0.0800 GBP |
| 2019-10-31 | 0.2050 GBP |
| 2019-09-19 | 0.3200 GBP |
| 2019-03-14 | 0.0750 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.