LSE - Delayed Quote GBp
Dunelm Group plc (DNLM.L)
1,177.00
0.00
(0.00%)
At close: May 23 at 4:36:23 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 23, 2025 | 1,181.00 | 1,206.00 | 1,157.00 | 1,177.00 | 1,177.00 | 173,746 |
| May 22, 2025 | 1,198.00 | 1,198.00 | 1,156.00 | 1,177.00 | 1,177.00 | 208,468 |
| May 21, 2025 | 1,186.00 | 1,205.50 | 1,165.00 | 1,176.00 | 1,176.00 | 423,602 |
| May 20, 2025 | 1,209.00 | 1,212.00 | 1,190.00 | 1,190.00 | 1,190.00 | 421,635 |
| May 19, 2025 | 1,175.00 | 1,205.00 | 1,175.00 | 1,205.00 | 1,205.00 | 1,278,524 |
| May 16, 2025 | 1,190.00 | 1,201.00 | 1,177.00 | 1,201.00 | 1,201.00 | 391,029 |
| May 15, 2025 | 1,136.00 | 1,183.00 | 1,136.00 | 1,183.00 | 1,183.00 | 470,616 |
| May 14, 2025 | 1,147.00 | 1,168.00 | 1,122.00 | 1,168.00 | 1,168.00 | 1,160,864 |
| May 13, 2025 | 1,162.00 | 1,162.00 | 1,133.00 | 1,152.00 | 1,152.00 | 328,263 |
| May 12, 2025 | 1,144.00 | 1,161.00 | 1,131.00 | 1,142.00 | 1,142.00 | 194,172 |
| May 9, 2025 | 1,148.00 | 1,171.00 | 1,139.00 | 1,148.00 | 1,148.00 | 190,152 |
| May 8, 2025 | 1,115.00 | 1,166.00 | 1,115.00 | 1,166.00 | 1,166.00 | 347,825 |
| May 7, 2025 | 1,154.00 | 1,154.00 | 1,127.55 | 1,142.00 | 1,142.00 | 271,792 |
| May 6, 2025 | 1,110.00 | 1,141.00 | 1,110.00 | 1,137.00 | 1,137.00 | 411,417 |
| May 2, 2025 | 1,128.00 | 1,138.00 | 1,108.00 | 1,112.00 | 1,112.00 | 188,758 |
| May 1, 2025 | 1,116.00 | 1,129.00 | 1,093.90 | 1,129.00 | 1,129.00 | 245,144 |
| Apr 30, 2025 | 1,102.00 | 1,107.00 | 1,082.60 | 1,101.00 | 1,101.00 | 844,442 |
| Apr 29, 2025 | 1,097.00 | 1,108.00 | 1,077.00 | 1,099.00 | 1,099.00 | 222,166 |
| Apr 28, 2025 | 1,072.00 | 1,097.00 | 1,065.00 | 1,091.00 | 1,091.00 | 298,938 |
| Apr 25, 2025 | 1,084.00 | 1,091.00 | 1,062.00 | 1,067.00 | 1,067.00 | 690,436 |
| Apr 24, 2025 | 1,068.00 | 1,088.00 | 1,058.00 | 1,084.00 | 1,084.00 | 315,958 |
| Apr 23, 2025 | 1,100.00 | 1,104.00 | 1,058.00 | 1,065.00 | 1,065.00 | 394,542 |
| Apr 22, 2025 | 1,069.00 | 1,114.00 | 1,069.00 | 1,086.00 | 1,086.00 | 1,177,071 |
| Apr 17, 2025 | 965.00 | 1,074.00 | 954.00 | 1,074.00 | 1,074.00 | 894,879 |
| Apr 16, 2025 | 939.00 | 948.50 | 917.00 | 948.00 | 948.00 | 481,199 |
| Apr 15, 2025 | 947.00 | 954.00 | 934.50 | 944.00 | 944.00 | 428,516 |
| Apr 14, 2025 | 951.50 | 953.00 | 934.50 | 939.50 | 939.50 | 265,547 |
| Apr 11, 2025 | 938.00 | 942.00 | 922.62 | 938.00 | 938.00 | 351,915 |
| Apr 10, 2025 | 938.50 | 952.00 | 917.00 | 930.00 | 930.00 | 355,643 |
| Apr 9, 2025 | 889.00 | 898.00 | 873.00 | 895.50 | 895.50 | 533,761 |
| Apr 8, 2025 | 860.00 | 890.50 | 859.00 | 890.00 | 890.00 | 293,964 |
| Apr 7, 2025 | 859.00 | 886.00 | 836.61 | 858.50 | 858.50 | 421,693 |
| Apr 4, 2025 | 872.50 | 902.50 | 865.50 | 877.00 | 877.00 | 273,181 |
| Apr 3, 2025 | 904.00 | 911.50 | 880.00 | 896.00 | 896.00 | 282,238 |
| Apr 2, 2025 | 896.00 | 896.00 | 870.50 | 888.50 | 888.50 | 139,090 |
| Apr 1, 2025 | 871.00 | 899.00 | 871.00 | 890.00 | 890.00 | 185,686 |
| Mar 31, 2025 | 924.00 | 924.00 | 887.50 | 888.50 | 888.50 | 399,310 |
| Mar 28, 2025 | 909.50 | 927.00 | 909.50 | 923.00 | 923.00 | 219,605 |
| Mar 27, 2025 | 909.00 | 922.00 | 909.00 | 919.00 | 919.00 | 202,265 |
| Mar 26, 2025 | 922.50 | 922.50 | 911.50 | 921.00 | 921.00 | 205,182 |
| Mar 25, 2025 | 912.50 | 930.00 | 908.00 | 913.50 | 913.50 | 232,173 |
| Mar 24, 2025 | 908.00 | 918.00 | 887.00 | 914.00 | 914.00 | 294,232 |
| Mar 21, 2025 | 917.50 | 918.00 | 896.50 | 904.50 | 904.50 | 731,802 |
| Mar 20, 2025 | 918.00 | 930.00 | 917.50 | 918.50 | 918.50 | 280,204 |
| Mar 19, 2025 | 902.00 | 931.50 | 902.00 | 921.50 | 921.50 | 193,167 |
| Mar 18, 2025 | 910.00 | 926.00 | 900.02 | 926.00 | 926.00 | 228,972 |
| Mar 17, 2025 | 910.00 | 936.26 | 907.50 | 908.50 | 908.50 | 184,963 |
| Mar 14, 2025 | 890.50 | 931.22 | 877.00 | 916.50 | 916.50 | 402,939 |
| Mar 13, 2025 | 35 Dividend | |||||
| Mar 13, 2025 | 920.00 | 943.00 | 884.00 | 887.50 | 887.50 | 748,485 |
| Mar 12, 2025 | 960.00 | 988.50 | 953.13 | 976.50 | 976.15 | 553,522 |
| Mar 11, 2025 | 952.00 | 996.00 | 952.00 | 960.50 | 960.16 | 791,349 |
| Mar 10, 2025 | 966.00 | 978.50 | 957.50 | 976.00 | 975.65 | 376,790 |
| Mar 7, 2025 | 958.00 | 967.00 | 935.00 | 962.00 | 961.66 | 536,922 |
| Mar 6, 2025 | 962.50 | 968.50 | 956.00 | 958.00 | 957.66 | 779,049 |
| Mar 5, 2025 | 988.50 | 988.50 | 958.00 | 958.50 | 958.16 | 444,961 |
| Mar 4, 2025 | 989.50 | 997.00 | 957.50 | 961.00 | 960.66 | 415,857 |
| Mar 3, 2025 | 980.00 | 990.00 | 967.00 | 977.50 | 977.15 | 584,329 |
| Feb 28, 2025 | 967.50 | 981.50 | 962.18 | 973.50 | 973.15 | 610,328 |
| Feb 27, 2025 | 1,006.00 | 1,006.00 | 968.50 | 975.00 | 974.65 | 477,226 |
| Feb 26, 2025 | 1,002.00 | 1,002.00 | 977.00 | 979.50 | 979.15 | 362,777 |
| Feb 25, 2025 | 1,002.00 | 1,002.00 | 976.00 | 980.00 | 979.65 | 528,037 |
| Feb 24, 2025 | 991.50 | 1,018.00 | 976.00 | 987.50 | 987.15 | 717,258 |
| Feb 21, 2025 | 995.00 | 1,026.31 | 995.00 | 1,010.00 | 1,009.64 | 358,980 |
| Feb 20, 2025 | 995.00 | 1,015.00 | 995.00 | 1,004.00 | 1,003.64 | 385,663 |
| Feb 19, 2025 | 1,001.00 | 1,013.00 | 987.00 | 1,003.00 | 1,002.64 | 464,742 |
| Feb 18, 2025 | 986.00 | 1,014.00 | 986.00 | 1,005.00 | 1,004.64 | 216,272 |
| Feb 17, 2025 | 1,013.00 | 1,015.00 | 988.50 | 1,005.00 | 1,004.64 | 246,123 |
| Feb 14, 2025 | 1,004.00 | 1,024.00 | 990.50 | 1,011.00 | 1,010.64 | 447,997 |
| Feb 13, 2025 | 996.00 | 1,004.00 | 976.00 | 1,003.00 | 1,002.64 | 273,851 |
| Feb 12, 2025 | 972.00 | 1,002.00 | 969.50 | 979.50 | 979.15 | 304,621 |
| Feb 11, 2025 | 958.50 | 985.00 | 924.04 | 973.00 | 972.65 | 1,063,205 |
| Feb 10, 2025 | 980.00 | 984.50 | 971.00 | 971.00 | 970.65 | 566,753 |
| Feb 7, 2025 | 976.50 | 1,002.00 | 971.00 | 974.00 | 973.65 | 263,738 |
| Feb 6, 2025 | 982.50 | 1,003.00 | 982.50 | 992.00 | 991.64 | 221,724 |
| Feb 5, 2025 | 994.50 | 994.50 | 968.00 | 986.00 | 985.65 | 349,246 |
| Feb 4, 2025 | 975.50 | 993.50 | 969.50 | 981.50 | 981.15 | 327,701 |
| Feb 3, 2025 | 963.50 | 982.50 | 957.00 | 961.50 | 961.16 | 203,238 |
| Jan 31, 2025 | 986.00 | 995.00 | 977.00 | 988.00 | 987.65 | 300,275 |
| Jan 30, 2025 | 947.00 | 986.00 | 947.00 | 986.00 | 985.65 | 252,077 |
| Jan 29, 2025 | 979.50 | 990.00 | 965.50 | 967.00 | 966.65 | 226,661 |
| Jan 28, 2025 | 949.50 | 976.00 | 937.50 | 973.50 | 973.15 | 940,087 |
| Jan 27, 2025 | 981.00 | 981.00 | 938.00 | 939.00 | 938.66 | 334,566 |
| Jan 24, 2025 | 951.00 | 973.50 | 951.00 | 958.00 | 957.66 | 134,745 |
| Jan 23, 2025 | 970.00 | 985.50 | 957.00 | 966.50 | 966.15 | 193,862 |
| Jan 22, 2025 | 970.00 | 982.00 | 970.00 | 974.50 | 974.15 | 184,250 |
| Jan 21, 2025 | 975.00 | 1,007.00 | 970.50 | 974.50 | 974.15 | 218,622 |
| Jan 20, 2025 | 978.00 | 984.00 | 970.00 | 978.00 | 977.65 | 201,573 |
| Jan 17, 2025 | 980.50 | 982.00 | 966.50 | 973.50 | 973.15 | 492,680 |
| Jan 16, 2025 | 1,010.00 | 1,021.00 | 953.00 | 968.50 | 968.15 | 1,361,234 |
| Jan 15, 2025 | 1,015.00 | 1,037.00 | 1,002.00 | 1,030.00 | 1,029.63 | 752,141 |
| Jan 14, 2025 | 1,010.00 | 1,010.00 | 986.00 | 995.00 | 994.64 | 262,569 |
| Jan 13, 2025 | 1,000.00 | 1,007.00 | 986.00 | 992.50 | 992.14 | 442,860 |
| Jan 10, 2025 | 1,004.00 | 1,016.00 | 985.50 | 995.00 | 994.64 | 253,983 |
| Jan 9, 2025 | 1,040.00 | 1,045.00 | 989.50 | 1,014.00 | 1,013.64 | 1,027,648 |
| Jan 8, 2025 | 1,053.00 | 1,062.00 | 994.50 | 1,015.00 | 1,014.64 | 405,037 |
| Jan 7, 2025 | 1,051.00 | 1,065.00 | 1,025.00 | 1,041.00 | 1,040.63 | 248,304 |
| Jan 6, 2025 | 1,067.00 | 1,069.00 | 1,036.00 | 1,043.00 | 1,042.63 | 195,264 |
| Jan 3, 2025 | 1,084.00 | 1,084.00 | 1,041.00 | 1,043.00 | 1,042.63 | 160,401 |
| Jan 2, 2025 | 1,078.00 | 1,082.00 | 1,055.00 | 1,058.00 | 1,057.62 | 181,699 |
| Dec 31, 2024 | 1,050.00 | 1,069.00 | 1,046.00 | 1,068.00 | 1,067.62 | 66,303 |
| Dec 30, 2024 | 1,081.00 | 1,081.00 | 1,048.00 | 1,055.00 | 1,054.62 | 155,466 |
| Dec 27, 2024 | 1,073.00 | 1,083.00 | 1,055.00 | 1,055.00 | 1,054.62 | 123,807 |
| Dec 24, 2024 | 1,065.00 | 1,081.00 | 1,064.00 | 1,078.00 | 1,077.61 | 50,039 |
| Dec 23, 2024 | 1,088.00 | 1,088.00 | 1,056.00 | 1,061.00 | 1,060.62 | 147,190 |
| Dec 20, 2024 | 1,089.00 | 1,089.00 | 1,054.00 | 1,062.00 | 1,061.62 | 1,209,562 |
| Dec 19, 2024 | 1,069.00 | 1,076.00 | 1,058.00 | 1,066.00 | 1,065.62 | 487,674 |
| Dec 18, 2024 | 1,089.00 | 1,089.00 | 1,056.00 | 1,080.00 | 1,079.61 | 395,844 |
| Dec 17, 2024 | 1,088.00 | 1,097.00 | 1,068.00 | 1,068.00 | 1,067.62 | 418,071 |
| Dec 16, 2024 | 1,124.00 | 1,130.00 | 1,093.00 | 1,093.00 | 1,092.61 | 352,784 |
| Dec 13, 2024 | 1,127.00 | 1,132.00 | 1,109.00 | 1,118.00 | 1,117.60 | 180,941 |
| Dec 12, 2024 | 1,145.00 | 1,145.00 | 1,117.00 | 1,127.00 | 1,126.60 | 92,149 |
| Dec 11, 2024 | 1,116.00 | 1,152.00 | 1,105.00 | 1,120.00 | 1,119.60 | 288,065 |
| Dec 10, 2024 | 1,126.00 | 1,158.00 | 1,119.95 | 1,127.00 | 1,126.60 | 156,154 |
| Dec 9, 2024 | 1,145.00 | 1,152.00 | 1,128.00 | 1,130.00 | 1,129.59 | 187,890 |
| Dec 6, 2024 | 1,135.00 | 1,151.00 | 1,128.00 | 1,140.00 | 1,139.59 | 194,685 |
| Dec 5, 2024 | 1,180.00 | 1,180.00 | 1,116.00 | 1,134.00 | 1,133.59 | 285,284 |
| Dec 4, 2024 | 1,128.00 | 1,159.99 | 1,128.00 | 1,155.00 | 1,154.59 | 175,868 |
| Dec 3, 2024 | 1,144.00 | 1,158.00 | 1,144.00 | 1,145.00 | 1,144.59 | 150,675 |
| Dec 2, 2024 | 1,159.00 | 1,159.00 | 1,137.05 | 1,144.00 | 1,143.59 | 132,709 |
| Nov 29, 2024 | 1,161.00 | 1,161.00 | 1,133.00 | 1,144.00 | 1,143.59 | 114,485 |
| Nov 28, 2024 | 1,159.00 | 1,159.00 | 1,132.00 | 1,134.00 | 1,133.59 | 84,210 |
| Nov 27, 2024 | 1,131.00 | 1,140.00 | 1,126.00 | 1,129.00 | 1,128.60 | 121,601 |
| Nov 26, 2024 | 1,133.00 | 1,138.00 | 1,126.00 | 1,131.00 | 1,130.59 | 146,499 |
| Nov 25, 2024 | 1,154.00 | 1,159.00 | 1,121.00 | 1,137.00 | 1,136.59 | 488,734 |
| Nov 22, 2024 | 1,142.00 | 1,178.70 | 1,139.00 | 1,154.00 | 1,153.59 | 228,750 |
| Nov 21, 2024 | 1,111.00 | 1,148.35 | 1,111.00 | 1,134.00 | 1,133.59 | 390,241 |
| Nov 20, 2024 | 1,144.00 | 1,152.84 | 1,116.00 | 1,126.00 | 1,125.60 | 669,217 |
| Nov 19, 2024 | 1,115.00 | 1,146.04 | 1,103.00 | 1,123.00 | 1,122.60 | 354,606 |
| Nov 18, 2024 | 1,093.00 | 1,146.04 | 1,093.00 | 1,115.00 | 1,114.60 | 584,161 |
| Nov 15, 2024 | 1,130.00 | 1,141.33 | 1,094.00 | 1,111.00 | 1,110.60 | 409,195 |
| Nov 14, 2024 | 1,127.00 | 1,131.95 | 1,091.00 | 1,106.00 | 1,105.60 | 323,961 |
| Nov 13, 2024 | 1,096.00 | 1,132.31 | 1,093.00 | 1,103.00 | 1,102.60 | 691,877 |
| Nov 12, 2024 | 1,103.00 | 1,146.07 | 1,103.00 | 1,122.00 | 1,121.60 | 306,576 |
| Nov 11, 2024 | 1,138.00 | 1,157.22 | 1,112.00 | 1,127.00 | 1,126.60 | 590,066 |
| Nov 8, 2024 | 1,088.00 | 1,119.00 | 1,088.00 | 1,112.00 | 1,111.60 | 433,239 |
| Nov 7, 2024 | 1,114.00 | 1,121.00 | 1,105.00 | 1,107.00 | 1,106.60 | 244,113 |
| Nov 6, 2024 | 1,146.00 | 1,146.00 | 1,105.00 | 1,118.00 | 1,117.60 | 244,931 |
| Nov 5, 2024 | 1,146.00 | 1,151.87 | 1,125.00 | 1,125.00 | 1,124.60 | 268,157 |
| Nov 4, 2024 | 1,118.00 | 1,140.00 | 1,118.00 | 1,139.00 | 1,138.59 | 161,528 |
| Nov 1, 2024 | 1,111.00 | 1,129.00 | 1,103.00 | 1,126.00 | 1,125.60 | 197,617 |
| Oct 31, 2024 | 27.5 Dividend | |||||
| Oct 31, 2024 | 1,146.00 | 1,146.00 | 1,099.00 | 1,111.00 | 1,110.60 | 493,383 |
| Oct 30, 2024 | 1,170.00 | 1,176.00 | 1,150.00 | 1,162.00 | 1,161.31 | 517,367 |
| Oct 29, 2024 | 1,163.00 | 1,173.00 | 1,149.00 | 1,157.00 | 1,156.31 | 431,025 |
| Oct 28, 2024 | 1,160.00 | 1,186.01 | 1,160.00 | 1,164.00 | 1,163.31 | 511,355 |
| Oct 25, 2024 | 1,169.00 | 1,194.00 | 1,169.00 | 1,179.00 | 1,178.30 | 332,774 |
| Oct 24, 2024 | 1,151.00 | 1,212.00 | 1,151.00 | 1,196.00 | 1,195.29 | 111,508 |
| Oct 23, 2024 | 1,195.00 | 1,205.00 | 1,176.00 | 1,193.00 | 1,192.29 | 216,946 |
| Oct 22, 2024 | 1,181.00 | 1,217.00 | 1,181.00 | 1,199.00 | 1,198.29 | 120,087 |
| Oct 21, 2024 | 1,244.00 | 1,244.00 | 1,198.00 | 1,198.00 | 1,197.29 | 151,878 |
| Oct 18, 2024 | 1,243.00 | 1,254.00 | 1,213.00 | 1,213.00 | 1,212.28 | 363,468 |
| Oct 17, 2024 | 1,197.00 | 1,230.00 | 1,197.00 | 1,229.00 | 1,228.27 | 333,757 |
| Oct 16, 2024 | 1,199.85 | 1,228.00 | 1,197.00 | 1,221.00 | 1,220.27 | 224,632 |
| Oct 15, 2024 | 1,209.00 | 1,211.00 | 1,192.00 | 1,192.00 | 1,191.29 | 276,334 |
| Oct 14, 2024 | 1,198.00 | 1,218.00 | 1,186.00 | 1,204.00 | 1,203.28 | 775,554 |
| Oct 11, 2024 | 1,203.00 | 1,212.00 | 1,197.00 | 1,200.00 | 1,199.29 | 187,689 |
| Oct 10, 2024 | 1,201.00 | 1,204.00 | 1,184.00 | 1,204.00 | 1,203.28 | 219,414 |
| Oct 9, 2024 | 1,177.00 | 1,189.00 | 1,172.00 | 1,189.00 | 1,188.29 | 327,010 |
| Oct 8, 2024 | 1,187.00 | 1,187.00 | 1,165.00 | 1,174.00 | 1,173.30 | 552,275 |
| Oct 7, 2024 | 1,165.00 | 1,176.00 | 1,160.00 | 1,168.00 | 1,167.31 | 558,936 |
| Oct 4, 2024 | 1,155.00 | 1,177.00 | 1,147.00 | 1,165.00 | 1,164.31 | 129,213 |
| Oct 3, 2024 | 1,155.00 | 1,159.00 | 1,143.00 | 1,155.00 | 1,154.31 | 120,718 |
| Oct 2, 2024 | 1,167.00 | 1,167.00 | 1,120.00 | 1,142.00 | 1,141.32 | 568,365 |
| Oct 1, 2024 | 1,150.00 | 1,167.00 | 1,138.00 | 1,148.00 | 1,147.32 | 185,449 |
| Sep 30, 2024 | 1,170.00 | 1,180.00 | 1,153.00 | 1,154.00 | 1,153.31 | 285,987 |
| Sep 27, 2024 | 1,164.00 | 1,184.27 | 1,161.00 | 1,178.00 | 1,177.30 | 304,440 |
| Sep 26, 2024 | 1,167.00 | 1,185.00 | 1,141.37 | 1,168.00 | 1,167.31 | 396,727 |
| Sep 25, 2024 | 1,178.00 | 1,180.00 | 1,151.00 | 1,151.00 | 1,150.32 | 516,941 |
| Sep 24, 2024 | 1,143.00 | 1,178.00 | 1,140.00 | 1,157.00 | 1,156.31 | 11,684,907 |
| Sep 23, 2024 | 1,249.00 | 1,255.03 | 1,226.00 | 1,235.00 | 1,234.27 | 131,402 |
| Sep 20, 2024 | 1,242.00 | 1,248.00 | 1,211.00 | 1,212.00 | 1,211.28 | 258,267 |
| Sep 19, 2024 | 1,242.00 | 1,250.05 | 1,225.00 | 1,241.00 | 1,240.26 | 157,912 |
| Sep 18, 2024 | 1,237.00 | 1,244.00 | 1,229.00 | 1,235.00 | 1,234.27 | 110,884 |
| Sep 17, 2024 | 1,223.00 | 1,243.00 | 1,220.00 | 1,231.00 | 1,230.27 | 194,660 |
| Sep 16, 2024 | 1,203.00 | 1,231.00 | 1,203.00 | 1,225.00 | 1,224.27 | 145,455 |
| Sep 13, 2024 | 1,232.00 | 1,234.00 | 1,177.00 | 1,232.00 | 1,231.27 | 191,446 |
| Sep 12, 2024 | 1,223.00 | 1,223.00 | 1,189.00 | 1,204.00 | 1,203.28 | 85,247 |
| Sep 11, 2024 | 1,240.00 | 1,259.00 | 1,183.00 | 1,191.00 | 1,190.29 | 196,595 |
| Sep 10, 2024 | 1,217.00 | 1,248.00 | 1,217.00 | 1,235.00 | 1,234.27 | 588,748 |
| Sep 9, 2024 | 1,216.00 | 1,254.00 | 1,216.00 | 1,245.00 | 1,244.26 | 339,843 |
| Sep 6, 2024 | 1,227.00 | 1,255.00 | 1,226.86 | 1,241.00 | 1,240.26 | 131,634 |
| Sep 5, 2024 | 1,254.00 | 1,273.00 | 1,250.00 | 1,251.00 | 1,250.26 | 94,078 |
| Sep 4, 2024 | 1,240.00 | 1,263.00 | 1,237.00 | 1,263.00 | 1,262.25 | 157,320 |
| Sep 3, 2024 | 1,251.00 | 1,267.00 | 1,229.00 | 1,252.00 | 1,251.26 | 290,827 |
| Sep 2, 2024 | 1,273.00 | 1,279.00 | 1,232.00 | 1,252.00 | 1,251.26 | 211,785 |
| Aug 30, 2024 | 1,220.00 | 1,260.00 | 1,220.00 | 1,245.00 | 1,244.26 | 242,382 |
| Aug 29, 2024 | 1,237.00 | 1,253.00 | 1,220.00 | 1,253.00 | 1,252.25 | 99,049 |
| Aug 28, 2024 | 1,232.00 | 1,247.00 | 1,224.00 | 1,238.00 | 1,237.26 | 103,489 |
| Aug 27, 2024 | 1,208.00 | 1,244.00 | 1,187.00 | 1,239.00 | 1,238.26 | 212,141 |
| Aug 23, 2024 | 1,250.00 | 1,258.00 | 1,200.00 | 1,240.00 | 1,239.26 | 80,345 |
| Aug 22, 2024 | 1,233.00 | 1,261.00 | 1,220.00 | 1,223.00 | 1,222.27 | 71,257 |
| Aug 21, 2024 | 1,207.00 | 1,225.00 | 1,188.00 | 1,225.00 | 1,224.27 | 165,672 |
| Aug 20, 2024 | 1,214.00 | 1,224.20 | 1,201.00 | 1,214.00 | 1,213.28 | 104,039 |
| Aug 19, 2024 | 1,206.00 | 1,232.00 | 1,200.00 | 1,214.00 | 1,213.28 | 109,248 |
| Aug 16, 2024 | 1,194.00 | 1,221.00 | 1,194.00 | 1,202.00 | 1,201.28 | 71,868 |
| Aug 15, 2024 | 1,221.00 | 1,232.00 | 1,201.00 | 1,216.00 | 1,215.28 | 134,031 |
| Aug 14, 2024 | 1,177.00 | 1,213.00 | 1,177.00 | 1,213.00 | 1,212.28 | 433,291 |
| Aug 13, 2024 | 1,194.00 | 1,194.00 | 1,174.00 | 1,186.00 | 1,185.29 | 266,266 |
| Aug 12, 2024 | 1,150.00 | 1,187.00 | 1,150.00 | 1,178.00 | 1,177.30 | 136,694 |
| Aug 9, 2024 | 1,165.00 | 1,194.00 | 1,162.00 | 1,178.00 | 1,177.30 | 88,877 |
| Aug 8, 2024 | 1,166.00 | 1,179.00 | 1,158.78 | 1,179.00 | 1,178.30 | 208,694 |
| Aug 7, 2024 | 1,190.00 | 1,195.99 | 1,171.00 | 1,171.00 | 1,170.30 | 245,895 |
| Aug 6, 2024 | 1,173.00 | 1,187.00 | 1,157.00 | 1,178.00 | 1,177.30 | 296,983 |
| Aug 5, 2024 | 1,167.00 | 1,199.00 | 1,150.00 | 1,157.00 | 1,156.31 | 276,360 |
| Aug 2, 2024 | 1,212.00 | 1,241.00 | 1,191.00 | 1,203.00 | 1,202.28 | 173,200 |
| Aug 1, 2024 | 1,235.00 | 1,273.00 | 1,201.00 | 1,241.00 | 1,240.26 | 215,536 |
| Jul 31, 2024 | 1,251.00 | 1,261.00 | 1,224.00 | 1,233.00 | 1,232.27 | 227,241 |
| Jul 30, 2024 | 1,220.00 | 1,248.00 | 1,206.00 | 1,241.00 | 1,240.26 | 565,231 |
| Jul 29, 2024 | 1,240.00 | 1,244.00 | 1,205.00 | 1,214.00 | 1,213.28 | 236,270 |
| Jul 26, 2024 | 1,191.00 | 1,230.00 | 1,187.95 | 1,227.00 | 1,226.27 | 245,198 |
| Jul 25, 2024 | 1,218.00 | 1,218.00 | 1,176.00 | 1,204.00 | 1,203.28 | 143,859 |
| Jul 24, 2024 | 1,202.00 | 1,221.00 | 1,198.00 | 1,205.00 | 1,204.28 | 207,223 |
| Jul 23, 2024 | 1,223.00 | 1,232.00 | 1,211.00 | 1,214.00 | 1,213.28 | 186,568 |
| Jul 22, 2024 | 1,220.00 | 1,221.00 | 1,204.20 | 1,220.00 | 1,219.27 | 522,908 |
| Jul 19, 2024 | 1,188.00 | 1,223.16 | 1,180.76 | 1,207.00 | 1,206.28 | 330,779 |
| Jul 18, 2024 | 1,176.00 | 1,217.00 | 1,156.00 | 1,200.00 | 1,199.29 | 595,265 |
| Jul 17, 2024 | 1,124.00 | 1,132.00 | 1,106.00 | 1,106.00 | 1,105.34 | 109,068 |
| Jul 16, 2024 | 1,108.00 | 1,141.00 | 1,106.88 | 1,124.00 | 1,123.33 | 166,971 |
| Jul 15, 2024 | 1,122.00 | 1,134.00 | 1,108.00 | 1,115.00 | 1,114.34 | 222,095 |
| Jul 12, 2024 | 1,127.00 | 1,141.00 | 1,100.00 | 1,130.00 | 1,129.33 | 311,620 |
| Jul 11, 2024 | 1,140.00 | 1,158.00 | 1,105.00 | 1,126.00 | 1,125.33 | 403,261 |
| Jul 10, 2024 | 1,080.00 | 1,116.00 | 1,080.00 | 1,112.00 | 1,111.34 | 222,213 |
| Jul 9, 2024 | 1,121.00 | 1,131.00 | 1,100.00 | 1,105.00 | 1,104.34 | 510,527 |
| Jul 8, 2024 | 1,092.00 | 1,140.00 | 1,092.00 | 1,125.00 | 1,124.33 | 215,589 |
| Jul 5, 2024 | 1,067.00 | 1,127.00 | 1,067.00 | 1,127.00 | 1,126.33 | 229,471 |
| Jul 4, 2024 | 1,076.00 | 1,102.00 | 1,076.00 | 1,091.00 | 1,090.35 | 188,798 |
| Jul 3, 2024 | 1,070.00 | 1,085.00 | 1,051.00 | 1,085.00 | 1,084.35 | 157,455 |
| Jul 2, 2024 | 1,057.00 | 1,069.00 | 1,043.00 | 1,067.00 | 1,066.37 | 206,619 |
| Jul 1, 2024 | 1,055.00 | 1,081.00 | 1,055.00 | 1,059.00 | 1,058.37 | 132,959 |
| Jun 28, 2024 | 1,083.00 | 1,094.00 | 1,057.00 | 1,064.00 | 1,063.37 | 132,329 |
| Jun 27, 2024 | 1,069.00 | 1,093.00 | 1,063.00 | 1,078.00 | 1,077.36 | 154,398 |
| Jun 26, 2024 | 1,073.00 | 1,088.00 | 1,064.00 | 1,077.00 | 1,076.36 | 232,211 |
| Jun 25, 2024 | 1,110.00 | 1,110.00 | 1,067.00 | 1,080.00 | 1,079.36 | 315,580 |
| Jun 24, 2024 | 1,049.00 | 1,094.00 | 1,049.00 | 1,094.00 | 1,093.35 | 187,630 |
| Jun 21, 2024 | 1,080.00 | 1,100.00 | 1,063.01 | 1,072.00 | 1,071.36 | 1,602,945 |
| Jun 20, 2024 | 1,067.00 | 1,083.00 | 1,058.00 | 1,082.00 | 1,081.36 | 1,028,855 |
| Jun 19, 2024 | 1,064.00 | 1,079.00 | 1,050.00 | 1,063.00 | 1,062.37 | 133,609 |
| Jun 18, 2024 | 1,039.00 | 1,066.00 | 1,039.00 | 1,057.00 | 1,056.37 | 915,105 |
| Jun 17, 2024 | 1,030.00 | 1,055.00 | 1,030.00 | 1,049.00 | 1,048.38 | 159,578 |
| Jun 14, 2024 | 1,044.00 | 1,050.00 | 1,028.00 | 1,036.00 | 1,035.38 | 136,837 |
| Jun 13, 2024 | 1,074.00 | 1,083.00 | 1,041.00 | 1,044.00 | 1,043.38 | 141,601 |
| Jun 12, 2024 | 1,048.00 | 1,084.00 | 1,048.00 | 1,080.00 | 1,079.36 | 847,909 |
| Jun 11, 2024 | 1,085.00 | 1,104.00 | 1,068.00 | 1,068.00 | 1,067.36 | 154,585 |
| Jun 10, 2024 | 1,058.00 | 1,095.00 | 1,058.00 | 1,080.00 | 1,079.36 | 81,968 |
| Jun 7, 2024 | 1,082.00 | 1,100.68 | 1,074.00 | 1,079.00 | 1,078.36 | 114,333 |
| Jun 6, 2024 | 1,070.00 | 1,104.00 | 1,057.00 | 1,093.00 | 1,092.35 | 155,824 |
| Jun 5, 2024 | 1,115.00 | 1,115.00 | 1,069.00 | 1,074.00 | 1,073.36 | 211,574 |
| Jun 4, 2024 | 1,100.00 | 1,111.00 | 1,084.00 | 1,087.00 | 1,086.35 | 150,378 |
| Jun 3, 2024 | 1,092.00 | 1,123.00 | 1,092.00 | 1,100.00 | 1,099.35 | 463,031 |
| May 31, 2024 | 1,102.00 | 1,112.00 | 1,086.00 | 1,101.00 | 1,100.34 | 315,886 |
| May 30, 2024 | 1,103.00 | 1,104.00 | 1,072.00 | 1,096.00 | 1,095.35 | 166,714 |
| May 29, 2024 | 1,092.00 | 1,099.00 | 1,074.00 | 1,074.00 | 1,073.36 | 333,617 |
| May 28, 2024 | 1,099.00 | 1,113.00 | 1,088.00 | 1,090.00 | 1,089.35 | 377,551 |
| May 24, 2024 | 1,065.00 | 1,091.00 | 1,046.00 | 1,091.00 | 1,090.35 | 353,636 |
| May 23, 2024 | 1,052.00 | 1,075.00 | 1,042.00 | 1,065.00 | 1,064.37 | 234,756 |
Related Tickers
PETS.L Pets at Home Group Plc
257.80
-0.46%
SMWH.L WH Smith PLC
1,027.00
-0.10%
CURY.L Currys plc
124.20
-2.51%
AO.L AO World plc
104.60
+0.19%
HFD.L Halfords Group plc
163.40
+0.12%
CARD.L Card Factory plc
97.40
+0.62%
DFS.L DFS Furniture plc
164.00
-1.50%
9997.T Belluna Co., Ltd.
875.00
+0.46%
7552.T Happinet Corporation
5,080.00
+0.79%
769.DU Moonpig Group PLC
2.8400
-0.70%