XLON:DNLM
Dunelm Group Plc Stock Price (Quote)
£995.50
-78.50 (-7.31%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £995.50 | £1,133.01 | Thursday, 18th Apr 2024 DNLM.L stock ended at £995.50. This is 7.31% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 6.08% from a day low at £995.50 to a day high of £1,056.00. |
| 90 days | £995.50 | £1,189.00 | |
| 52 weeks | £964.87 | £1,335.54 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-18 | £1,039.00 | £1,056.00 | £995.50 | £995.50 | 909 347 |
| 2024-04-17 | £1,077.00 | £1,077.00 | £1,058.00 | £1,074.00 | 123 368 |
| 2024-04-16 | £1,073.00 | £1,083.00 | £1,062.00 | £1,069.00 | 141 489 |
| 2024-04-15 | £1,099.38 | £1,103.00 | £1,071.00 | £1,089.00 | 134 898 |
| 2024-04-12 | £1,120.00 | £1,120.00 | £1,074.00 | £1,074.00 | 70 711 |
| 2024-04-11 | £1,096.02 | £1,106.00 | £1,085.00 | £1,096.00 | 148 175 |
| 2024-04-10 | £1,079.20 | £1,119.00 | £1,079.20 | £1,093.00 | 165 957 |
| 2024-04-09 | £1,071.00 | £1,094.00 | £1,071.00 | £1,094.00 | 663 654 |
| 2024-04-08 | £1,070.00 | £1,098.00 | £1,070.00 | £1,095.00 | 115 742 |
| 2024-04-05 | £1,100.00 | £1,110.00 | £1,089.00 | £1,091.00 | 172 072 |
| 2024-04-04 | £1,123.46 | £1,133.01 | £1,110.00 | £1,119.00 | 317 417 |
| 2024-04-03 | £1,110.00 | £1,126.00 | £1,104.00 | £1,126.00 | 147 236 |
| 2024-04-02 | £1,132.00 | £1,132.00 | £1,132.00 | £1,132.00 | 0 |
| 2024-03-28 | £1,123.00 | £1,132.68 | £1,103.00 | £1,132.00 | 106 902 |
| 2024-03-27 | £1,085.00 | £1,113.00 | £1,085.00 | £1,109.00 | 155 864 |
| 2024-03-26 | £1,080.00 | £1,096.00 | £1,064.00 | £1,091.00 | 176 981 |
| 2024-03-25 | £1,056.00 | £1,078.00 | £1,056.00 | £1,073.00 | 165 881 |
| 2024-03-22 | £1,096.00 | £1,097.00 | £1,060.94 | £1,082.00 | 120 365 |
| 2024-03-21 | £1,071.00 | £1,078.00 | £1,051.00 | £1,072.00 | 138 898 |
| 2024-03-20 | £1,058.00 | £1,058.00 | £1,041.00 | £1,058.00 | 361 590 |
| 2024-03-19 | £1,063.00 | £1,071.00 | £1,041.50 | £1,045.00 | 206 282 |
| 2024-03-18 | £1,030.00 | £1,070.00 | £1,030.00 | £1,070.00 | 173 931 |
| 2024-03-15 | £1,116.00 | £1,116.00 | £1,051.06 | £1,054.00 | 299 075 |
| 2024-03-14 | £1,100.00 | £1,112.00 | £1,083.80 | £1,085.00 | 210 892 |
| 2024-03-13 | £1,140.00 | £1,168.00 | £1,125.75 | £1,142.00 | 271 121 |
