Dunelm Group PLC (DNLM) Trading Data | Ticker | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 20/05/2026 | 15:44:41 | 756.72p | 14,473 | £109,519.36 | Off-book | Sell | OTC |
| 20/05/2026 | 15:36:26 | 767.50p | 135,878 | £1,042,863.65 | Off-book | Buy | SI |
| 20/05/2026 | 15:35:26 | 767.50p | 133,140 | £1,021,849.50 | Exchange | Buy | UT |
| 20/05/2026 | 15:29:50 | 759.50p | 110 | £835.45 | Exchange | Sell | AT |
| 20/05/2026 | 15:29:50 | 759.50p | 121 | £919.00 | Exchange | Sell | AT |
| 20/05/2026 | 15:29:09 | 760.50p | 64 | £486.72 | Exchange | Sell | AT |
| 20/05/2026 | 15:29:09 | 760.50p | 135 | £1,026.67 | Exchange | Sell | AT |
| 20/05/2026 | 15:29:09 | 760.50p | 88 | £669.24 | Exchange | Sell | AT |
| 20/05/2026 | 15:29:09 | 760.00p | 64 | £486.40 | Exchange | Sell | AT |
| 20/05/2026 | 15:29:09 | 760.00p | 121 | £919.60 | Exchange | Sell | AT |
| 20/05/2026 | 15:29:09 | 760.00p | 100 | £760.00 | Exchange | Sell | AT |
| 20/05/2026 | 15:29:09 | 760.50p | 95 | £722.48 | Exchange | Sell | AT |
| 20/05/2026 | 15:29:08 | 760.50p | 103 | £783.32 | Exchange | Sell | AT |
| 20/05/2026 | 15:29:08 | 760.50p | 365 | £2,775.82 | Exchange | Sell | AT |
| 20/05/2026 | 15:29:08 | 760.50p | 43 | £327.01 | Exchange | Sell | AT |
| 20/05/2026 | 15:29:08 | 760.50p | 43 | £327.01 | Exchange | Sell | AT |
| 20/05/2026 | 15:29:08 | 760.50p | 150 | £1,140.75 | Exchange | Sell | AT |
| 20/05/2026 | 15:29:00 | 761.00p | 365 | £2,777.65 | Exchange | Sell | AT |
| 20/05/2026 | 15:29:00 | 761.00p | 237 | £1,803.57 | Exchange | Sell | AT |
| 20/05/2026 | 15:29:00 | 762.00p | 135 | £1,028.70 | Exchange | Sell | AT |
| 20/05/2026 | 15:29:00 | 762.00p | 14 | £106.68 | Exchange | Sell | AT |
| 20/05/2026 | 15:29:00 | 762.00p | 320 | £2,438.40 | Exchange | Sell | AT |
| 20/05/2026 | 15:28:13 | 762.00p | 2 | £15.24 | Exchange | Sell | OFF |
| 20/05/2026 | 15:28:08 | 762.50p | 128 | £976.00 | Exchange | Sell | AT |
| 20/05/2026 | 15:28:08 | 762.50p | 64 | £488.00 | Exchange | Sell | AT |
| 20/05/2026 | 15:28:08 | 762.50p | 128 | £976.00 | Exchange | Sell | AT |
| 20/05/2026 | 15:28:07 | 763.00p | 46 | £350.98 | Exchange | Buy | AT |
| 20/05/2026 | 15:28:07 | 763.00p | 54 | £412.02 | Exchange | Buy | AT |
| 20/05/2026 | 15:28:07 | 762.50p | 100 | £762.50 | Exchange | Unknown | AT |
| 20/05/2026 | 15:28:07 | 762.50p | 238 | £1,814.75 | Exchange | Unknown | AT |
| 20/05/2026 | 15:28:07 | 763.00p | 95 | £724.85 | Exchange | Buy | AT |
| 20/05/2026 | 15:28:07 | 763.00p | 194 | £1,480.22 | Exchange | Buy | AT |
| 20/05/2026 | 15:28:07 | 762.50p | 135 | £1,029.38 | Exchange | Unknown | AT |
| 20/05/2026 | 15:28:05 | 762.50p | 94 | £716.75 | Exchange | Buy | AT |
| 20/05/2026 | 15:28:05 | 762.50p | 1 | £7.63 | Exchange | Buy | AT |
| 20/05/2026 | 15:27:29 | 762.24p | 194 | £1,478.75 | Exchange | Buy | OFF |
| 20/05/2026 | 15:26:55 | 761.00p | 2 | £15.22 | Exchange | Sell | OFF |
| 20/05/2026 | 15:26:02 | 761.50p | 98 | £746.27 | Exchange | Buy | AT |
| 20/05/2026 | 15:25:42 | 760.50p | 45 | £342.23 | Exchange | Sell | AT |
| 20/05/2026 | 15:25:42 | 761.00p | 418 | £3,180.98 | Exchange | Sell | AT |
| 20/05/2026 | 15:25:32 | 761.00p | 1 | £7.61 | Exchange | Sell | AT |
| 20/05/2026 | 15:25:32 | 761.00p | 51 | £388.11 | Exchange | Unknown | AT |
| 20/05/2026 | 15:25:32 | 761.00p | 11 | £83.71 | Exchange | Unknown | AT |
| 20/05/2026 | 15:23:40 | 761.00p | 304 | £2,313.44 | Off-book | Unknown | SI |
| 20/05/2026 | 15:23:40 | 761.50p | 554 | £4,218.71 | Exchange | Buy | AT |
| 20/05/2026 | 15:23:40 | 761.50p | 195 | £1,484.92 | Exchange | Buy | AT |
| 20/05/2026 | 15:23:31 | 759.50p | 22 | £167.09 | Off-book | Sell | SI |
| 20/05/2026 | 15:23:31 | 759.50p | 68 | £516.46 | Off-book | Sell | SI |
| 20/05/2026 | 15:23:11 | 760.50p | 247 | £1,878.43 | Off-book | Unknown | SI |
| 20/05/2026 | 15:22:11 | 759.50p | 81 | £615.20 | Exchange | Unknown | AT |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 20/05/2026 | 15:44:41 | 756.72p | 14,473 | £109,519.36 | Off-book | Sell | OTC |
| 20/05/2026 | 15:36:26 | 767.50p | 135,878 | £1,042,863.65 | Off-book | Buy | SI |
| 20/05/2026 | 15:35:26 | 767.50p | 133,140 | £1,021,849.50 | Exchange | Buy | UT |
| 20/05/2026 | 15:29:50 | 759.50p | 110 | £835.45 | Exchange | Sell | AT |
| 20/05/2026 | 15:29:50 | 759.50p | 121 | £919.00 | Exchange | Sell | AT |
| 20/05/2026 | 15:29:09 | 760.50p | 64 | £486.72 | Exchange | Sell | AT |
| 20/05/2026 | 15:29:09 | 760.50p | 135 | £1,026.67 | Exchange | Sell | AT |
| 20/05/2026 | 15:29:09 | 760.50p | 88 | £669.24 | Exchange | Sell | AT |
| 20/05/2026 | 15:29:09 | 760.00p | 64 | £486.40 | Exchange | Sell | AT |
| 20/05/2026 | 15:29:09 | 760.00p | 121 | £919.60 | Exchange | Sell | AT |
| 20/05/2026 | 15:29:09 | 760.00p | 100 | £760.00 | Exchange | Sell | AT |
| 20/05/2026 | 15:29:09 | 760.50p | 95 | £722.48 | Exchange | Sell | AT |
| 20/05/2026 | 15:29:08 | 760.50p | 103 | £783.32 | Exchange | Sell | AT |
| 20/05/2026 | 15:29:08 | 760.50p | 365 | £2,775.82 | Exchange | Sell | AT |
| 20/05/2026 | 15:29:08 | 760.50p | 43 | £327.01 | Exchange | Sell | AT |
| 20/05/2026 | 15:29:08 | 760.50p | 43 | £327.01 | Exchange | Sell | AT |
| 20/05/2026 | 15:29:08 | 760.50p | 150 | £1,140.75 | Exchange | Sell | AT |
| 20/05/2026 | 15:29:00 | 761.00p | 365 | £2,777.65 | Exchange | Sell | AT |
| 20/05/2026 | 15:29:00 | 761.00p | 237 | £1,803.57 | Exchange | Sell | AT |
| 20/05/2026 | 15:29:00 | 762.00p | 135 | £1,028.70 | Exchange | Sell | AT |
| 20/05/2026 | 15:29:00 | 762.00p | 14 | £106.68 | Exchange | Sell | AT |
| 20/05/2026 | 15:29:00 | 762.00p | 320 | £2,438.40 | Exchange | Sell | AT |
| 20/05/2026 | 15:28:13 | 762.00p | 2 | £15.24 | Exchange | Sell | OFF |
| 20/05/2026 | 15:28:08 | 762.50p | 128 | £976.00 | Exchange | Sell | AT |
| 20/05/2026 | 15:28:08 | 762.50p | 64 | £488.00 | Exchange | Sell | AT |
| 20/05/2026 | 15:28:08 | 762.50p | 128 | £976.00 | Exchange | Sell | AT |
| 20/05/2026 | 15:28:07 | 763.00p | 46 | £350.98 | Exchange | Buy | AT |
| 20/05/2026 | 15:28:07 | 763.00p | 54 | £412.02 | Exchange | Buy | AT |
| 20/05/2026 | 15:28:07 | 762.50p | 100 | £762.50 | Exchange | Unknown | AT |
| 20/05/2026 | 15:28:07 | 762.50p | 238 | £1,814.75 | Exchange | Unknown | AT |
| 20/05/2026 | 15:28:07 | 763.00p | 95 | £724.85 | Exchange | Buy | AT |
| 20/05/2026 | 15:28:07 | 763.00p | 194 | £1,480.22 | Exchange | Buy | AT |
| 20/05/2026 | 15:28:07 | 762.50p | 135 | £1,029.38 | Exchange | Unknown | AT |
| 20/05/2026 | 15:28:05 | 762.50p | 94 | £716.75 | Exchange | Buy | AT |
| 20/05/2026 | 15:28:05 | 762.50p | 1 | £7.63 | Exchange | Buy | AT |
| 20/05/2026 | 15:27:29 | 762.24p | 194 | £1,478.75 | Exchange | Buy | OFF |
| 20/05/2026 | 15:26:55 | 761.00p | 2 | £15.22 | Exchange | Sell | OFF |
| 20/05/2026 | 15:26:02 | 761.50p | 98 | £746.27 | Exchange | Buy | AT |
| 20/05/2026 | 15:25:42 | 760.50p | 45 | £342.23 | Exchange | Sell | AT |
| 20/05/2026 | 15:25:42 | 761.00p | 418 | £3,180.98 | Exchange | Sell | AT |
| 20/05/2026 | 15:25:32 | 761.00p | 1 | £7.61 | Exchange | Sell | AT |
| 20/05/2026 | 15:25:32 | 761.00p | 51 | £388.11 | Exchange | Unknown | AT |
| 20/05/2026 | 15:25:32 | 761.00p | 11 | £83.71 | Exchange | Unknown | AT |
| 20/05/2026 | 15:23:40 | 761.00p | 304 | £2,313.44 | Off-book | Unknown | SI |
| 20/05/2026 | 15:23:40 | 761.50p | 554 | £4,218.71 | Exchange | Buy | AT |
| 20/05/2026 | 15:23:40 | 761.50p | 195 | £1,484.92 | Exchange | Buy | AT |
| 20/05/2026 | 15:23:31 | 759.50p | 22 | £167.09 | Off-book | Sell | SI |
| 20/05/2026 | 15:23:31 | 759.50p | 68 | £516.46 | Off-book | Sell | SI |
| 20/05/2026 | 15:23:11 | 760.50p | 247 | £1,878.43 | Off-book | Unknown | SI |
| 20/05/2026 | 15:22:11 | 759.50p | 81 | £615.20 | Exchange | Unknown | AT |
