5 March 2026
DUNELM GROUP PLC
Transaction in own shares
Dunelm Group plc (the "Company") announces that on 4 March 2026 it purchased the following number of ordinary shares of 1 pence each in the Company pursuant to its share buyback programme, details of which were announced on 16 February 2026:
| Date of purchase |
4 March 2026 |
| Number of ordinary shares purchased: |
102,903 |
| Highest price paid per share (p): |
£9.53 |
| Lowest price paid per share (p): |
£9.40 |
| Volume weighted average price paid (p): |
£9.46 |
| Broker: |
Barclays |
The purchased shares will be held in treasury and may be utilised to satisfy employee share-based award obligations.
Following the purchase of these shares, the Company's issued ordinary share capital consists of 203,426,835 ordinary shares of which a total of 1,999,697 shares are held in treasury, including shares which have been purchased but not yet settled. Therefore, the total number of ordinary shares with voting rights in the Company is 201,427,138 ordinary shares.
The above figure of 201,427,138 may be used by shareholders as the denominator for the calculations by which they will determine if they are required to notify their interest in, or a change to their interest in, the Company under the FCA's Disclosure and Transparency Rules.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 as it applies in the UK (the Market Abuse Regulation), a detailed breakdown of individual trades made by Barclays on behalf of the Company is detailed below:
Schedule of purchases - Individual transactions
| Number of shares purchased |
Transaction price (p) |
Venue |
Time of transaction |
Trade ID |
| 137 |
950.50 |
LSE |
08:06:05 |
592104614983031554 |
| 137 |
950.50 |
LSE |
08:06:05 |
592104614983031555 |
| 137 |
950.50 |
LSE |
08:06:05 |
606178396014686030 |
| 137 |
950.50 |
LSE |
08:06:05 |
606178396014686031 |
| 409 |
950.50 |
LSE |
08:06:05 |
592104614983031553 |
| 504 |
950.50 |
LSE |
08:06:05 |
606178396014686047 |
| 504 |
950.50 |
LSE |
08:06:05 |
592104614983031560 |
| 504 |
950.50 |
LSE |
08:06:05 |
606178396014686053 |
| 492 |
950.50 |
LSE |
08:06:05 |
592104614983031566 |
| 163 |
951.50 |
LSE |
08:13:30 |
606178396014908892 |
| 147 |
951.50 |
LSE |
08:15:00 |
606178396014953158 |
| 392 |
951.50 |
LSE |
08:15:00 |
606178396014953161 |
| 366 |
951.50 |
LSE |
08:15:00 |
592104614983309167 |
| 366 |
951.50 |
LSE |
08:15:00 |
606178396014953208 |
| 366 |
951.50 |
LSE |
08:15:00 |
592104614983309875 |
| 471 |
951.50 |
LSE |
08:15:00 |
606178396014953896 |
| 158 |
951.50 |
LSE |
08:15:38 |
606178396014983593 |
| 223 |
951.50 |
LSE |
08:15:38 |
592104614983340280 |
| 377 |
951.50 |
LSE |
08:15:38 |
592104614983340279 |
| 27 |
950.00 |
LSE |
08:19:55 |
592104614983453651 |
| 111 |
950.00 |
LSE |
08:19:55 |
592104614983453652 |
| 138 |
950.00 |
LSE |
08:19:55 |
592104614983453653 |
| 138 |
950.00 |
LSE |
08:19:55 |
606178396015092780 |
| 438 |
950.00 |
LSE |
08:19:55 |
592104614983453650 |
| 190 |
950.00 |
LSE |
08:20:08 |
606178396015098900 |
| 155 |
949.50 |
LSE |
08:25:49 |
606178396015230936 |
| 145 |
949.50 |
LSE |
08:29:24 |
606178396015317925 |
| 296 |
949.50 |
LSE |
08:30:31 |
606178396015362243 |
| 157 |
949.50 |
LSE |
08:31:57 |
606178396015400605 |
| 8 |
949.50 |
LSE |
08:33:24 |
592104614983811723 |
| 47 |
949.50 |
LSE |
08:33:24 |
592104614983811725 |
| 225 |
949.50 |
LSE |
08:33:24 |
592104614983811724 |
| 161 |
950.00 |
LSE |
08:33:48 |
606178396015445347 |
| 187 |
950.00 |
LSE |
08:35:03 |
606178396015478553 |
| 145 |
950.00 |
LSE |
08:35:51 |
606178396015499061 |
| 23 |
950.00 |
LSE |
08:36:36 |
592104614983901177 |
| 35 |
950.00 |
LSE |
08:36:36 |
592104614983901175 |
| 87 |
950.00 |
LSE |
08:36:36 |
592104614983901176 |
| 133 |
949.50 |
LSE |
08:37:15 |
592104614983917689 |
| 149 |
949.50 |
LSE |
08:37:15 |
592104614983917690 |
| 357 |
947.00 |
LSE |
08:38:34 |
592104614983949714 |
| 545 |
947.00 |
LSE |
08:38:34 |
606178396015565571 |
| 290 |
949.00 |
LSE |
08:44:17 |
592104614984080044 |
| 185 |
949.00 |
LSE |
08:45:05 |
592104614984098772 |
| 54 |
949.00 |
LSE |
08:45:53 |
606178396015726448 |
| 111 |
949.00 |
LSE |
08:45:53 |
606178396015726449 |
| 292 |
949.00 |
LSE |
08:47:51 |
592104614984168794 |
| 290 |
949.00 |
LSE |
08:49:38 |
592104614984206263 |
| 156 |
949.00 |
LSE |
08:50:30 |
606178396015830816 |
| 282 |
949.00 |
LSE |
08:52:18 |
606178396015864000 |
| 162 |
949.50 |
LSE |
08:53:47 |
606178396015895729 |
| 27 |
949.50 |
LSE |
08:55:30 |
606178396015927266 |
| 259 |
949.50 |
LSE |
08:55:30 |
592104614984331189 |
| 574 |
948.00 |
LSE |
08:55:30 |
592104614984331190 |
| 14 |
948.00 |
LSE |
08:55:30 |
606178396015927275 |
| 398 |
948.00 |
LSE |
08:55:30 |
606178396015927276 |
| 281 |
948.00 |
LSE |
08:55:30 |
592104614984331196 |
| 98 |
948.00 |
LSE |
08:55:30 |
592104614984331197 |
| 33 |
948.00 |
LSE |
08:55:30 |
592104614984331286 |
| 517 |
948.00 |
LSE |
08:55:30 |
592104614984331289 |
| 429 |
948.00 |
LSE |
08:55:30 |
606178396015927385 |
| 46 |
944.50 |
LSE |
09:02:46 |
592104614984497372 |
| 157 |
944.50 |
LSE |
09:02:46 |
592104614984497370 |
| 157 |
944.50 |
LSE |
09:02:46 |
592104614984497371 |
| 157 |
944.50 |
LSE |
09:02:46 |
606178396016083879 |
| 157 |
944.50 |
LSE |
09:02:46 |
606178396016083880 |
| 308 |
944.50 |
LSE |
09:02:46 |
592104614984497369 |
| 4 |
944.50 |
LSE |
09:02:46 |
606178396016083890 |
| 357 |
944.50 |
LSE |
09:02:46 |
606178396016083889 |
| 70 |
944.50 |
LSE |
09:02:46 |
592104614984497377 |
| 144 |
948.00 |
LSE |
09:15:00 |
606178396016334696 |
| 476 |
948.00 |
LSE |
09:15:00 |
592104614984762015 |
| 8 |
947.50 |
LSE |
09:15:00 |
606178396016334698 |
| 188 |
947.50 |
LSE |
09:15:00 |
606178396016334701 |
| 516 |
947.50 |
LSE |
09:15:00 |
606178396016334699 |
| 615 |
948.00 |
LSE |
09:15:00 |
606178396016334707 |
| 348 |
948.00 |
LSE |
09:15:00 |
606178396016334711 |
| 15 |
947.50 |
LSE |
09:15:01 |
592104614984762347 |
| 37 |
947.50 |
LSE |
09:15:01 |
606178396016335036 |
| 136 |
947.50 |
LSE |
09:16:21 |
592104614984799627 |
| 138 |
945.00 |
LSE |
09:23:44 |
592104614984968381 |
| 138 |
945.00 |
LSE |
09:23:44 |
606178396016530739 |
| 138 |
945.00 |
LSE |
09:23:44 |
606178396016530740 |
| 142 |
945.00 |
LSE |
09:23:44 |
592104614984968380 |
| 429 |
945.00 |
LSE |
09:23:44 |
606178396016530738 |
| 437 |
945.00 |
LSE |
09:23:44 |
592104614984968388 |
| 437 |
945.00 |
LSE |
09:23:44 |
606178396016530745 |
| 61 |
945.00 |
LSE |
09:23:44 |
592104614984968391 |
| 164 |
942.50 |
LSE |
09:38:30 |
592104614985269126 |
| 164 |
942.50 |
LSE |
09:38:30 |
592104614985269127 |
| 164 |
942.50 |
LSE |
09:38:30 |
592104614985269129 |
| 164 |
942.50 |
LSE |
09:38:30 |
606178396016813569 |
| 164 |
942.50 |
LSE |
09:38:30 |
606178396016813570 |
| 378 |
942.50 |
LSE |
09:38:30 |
606178396016813568 |
| 456 |
942.50 |
LSE |
09:38:30 |
592104614985269135 |
| 456 |
942.50 |
LSE |
09:38:30 |
606178396016813577 |
| 359 |
942.50 |
LSE |
09:38:30 |
592104614985269141 |
| 154 |
941.50 |
LSE |
09:49:10 |
592104614985479574 |
| 137 |
941.50 |
LSE |
09:49:47 |
592104614985489517 |
| 154 |
941.50 |
LSE |
09:50:28 |
606178396017037486 |
| 280 |
941.50 |
LSE |
09:52:02 |
592104614985531436 |
| 44 |
942.00 |
LSE |
09:52:30 |
606178396017072543 |
| 131 |
942.00 |
LSE |
09:52:30 |
606178396017072542 |
| 290 |
942.00 |
LSE |
09:54:04 |
606178396017098258 |
| 157 |
942.00 |
LSE |
09:54:51 |
606178396017111964 |
| 28 |
942.00 |
LSE |
09:55:54 |
592104614985601153 |
| 109 |
942.00 |
LSE |
09:55:54 |
592104614985601154 |
| 23 |
942.00 |
LSE |
09:55:54 |
606178396017131323 |
| 146 |
942.00 |
LSE |
09:56:29 |
606178396017143801 |
| 98 |
943.50 |
LSE |
10:02:50 |
606178396017265214 |
| 147 |
943.50 |
LSE |
10:07:03 |
592104614985822314 |
| 150 |
943.50 |
LSE |
10:07:03 |
606178396017344350 |
| 174 |
943.50 |
LSE |
10:07:03 |
606178396017344351 |
| 218 |
943.50 |
LSE |
10:07:03 |
592104614985822313 |
| 340 |
943.50 |
LSE |
10:07:03 |
592104614985822316 |
| 492 |
943.50 |
LSE |
10:07:03 |
592104614985822312 |
| 367 |
943.00 |
LSE |
10:07:03 |
592104614985822324 |
| 87 |
943.00 |
LSE |
10:07:03 |
606178396017344364 |
| 280 |
943.00 |
LSE |
10:07:03 |
606178396017344365 |
| 70 |
943.00 |
LSE |
10:07:03 |
592104614985822330 |
| 297 |
943.00 |
LSE |
10:07:03 |
592104614985822331 |
| 8 |
943.00 |
LSE |
10:07:03 |
606178396017344368 |
| 359 |
943.00 |
LSE |
10:07:03 |
606178396017344369 |
| 341 |
942.00 |
LSE |
10:07:03 |
592104614985822359 |
| 120 |
949.50 |
LSE |
10:20:53 |
592104614986248829 |
| 20 |
949.50 |
LSE |
10:20:53 |
606178396017753407 |
| 160 |
949.50 |
LSE |
10:22:57 |
606178396017841701 |
| 140 |
947.50 |
LSE |
10:23:30 |
592104614986368287 |
| 140 |
947.50 |
LSE |
10:23:30 |
606178396017864545 |
| 140 |
947.50 |
LSE |
10:23:30 |
606178396017864546 |
| 143 |
947.50 |
LSE |
10:23:30 |
606178396017864544 |
| 145 |
947.50 |
LSE |
10:23:30 |
592104614986368289 |
| 160 |
947.50 |
LSE |
10:23:30 |
606178396017864547 |
| 468 |
947.50 |
LSE |
10:23:30 |
592104614986368286 |
| 528 |
947.50 |
LSE |
10:23:30 |
606178396017864557 |
| 217 |
947.50 |
LSE |
10:23:30 |
606178396017864563 |
| 279 |
947.50 |
LSE |
10:23:30 |
606178396017864562 |
| 154 |
944.50 |
LSE |
10:32:43 |
592104614986623185 |
| 154 |
944.50 |
LSE |
10:32:43 |
606178396018105095 |
| 154 |
944.50 |
LSE |
10:32:43 |
606178396018105096 |
| 154 |
944.50 |
LSE |
10:32:43 |
606178396018105097 |
| 605 |
944.50 |
LSE |
10:32:43 |
606178396018105093 |
| 185 |
944.50 |
LSE |
10:32:43 |
606178396018105107 |
| 507 |
944.00 |
LSE |
10:38:54 |
592104614986756304 |
| 277 |
944.00 |
LSE |
10:38:54 |
592104614986756309 |
| 25 |
946.50 |
LSE |
10:49:00 |
606178396018428837 |
| 132 |
946.50 |
LSE |
10:49:00 |
606178396018428838 |
| 64 |
947.00 |
LSE |
10:52:45 |
592104614987045914 |
| 82 |
947.00 |
LSE |
10:52:45 |
592104614987045915 |
| 138 |
947.00 |
LSE |
10:53:40 |
606178396018531938 |
| 139 |
947.50 |
LSE |
10:55:23 |
592104614987114792 |
| 290 |
947.50 |
LSE |
10:56:24 |
592104614987134813 |
| 142 |
947.50 |
LSE |
10:58:12 |
592104614987172348 |
| 173 |
947.50 |
LSE |
10:59:18 |
606178396018650684 |
| 274 |
947.50 |
LSE |
11:01:07 |
592104614987236271 |
| 33 |
947.50 |
LSE |
11:02:05 |
592104614987257647 |
| 114 |
947.50 |
LSE |
11:02:05 |
592104614987257646 |
| 169 |
949.00 |
LSE |
11:04:09 |
606178396018753526 |
| 76 |
950.50 |
LSE |
11:07:19 |
592104614987365880 |
| 206 |
950.50 |
LSE |
11:07:19 |
606178396018815086 |
| 246 |
950.00 |
LSE |
11:07:48 |
606178396018823971 |
| 146 |
950.00 |
LSE |
11:08:37 |
592104614987390587 |
| 361 |
949.50 |
LSE |
11:08:37 |
606178396018838961 |
| 336 |
949.50 |
LSE |
11:08:37 |
606178396018838967 |
| 31 |
949.50 |
LSE |
11:08:37 |
592104614987390606 |
| 305 |
949.50 |
LSE |
11:08:37 |
592104614987390605 |
| 329 |
949.50 |
LSE |
11:11:03 |
606178396018891373 |
| 7 |
949.50 |
LSE |
11:11:03 |
606178396018891390 |
| 209 |
949.50 |
LSE |
11:13:37 |
592104614987494757 |
| 224 |
949.50 |
LSE |
11:14:23 |
592104614987509954 |
| 353 |
949.50 |
LSE |
11:14:23 |
592104614987509957 |
| 75 |
949.50 |
LSE |
11:15:11 |
606178396018968374 |
| 134 |
949.50 |
LSE |
11:15:11 |
606178396018968376 |
| 156 |
949.50 |
LSE |
11:15:11 |
606178396018968375 |
| 89 |
949.00 |
LSE |
11:15:11 |
592104614987525975 |
| 290 |
949.00 |
LSE |
11:15:11 |
592104614987525974 |
| 312 |
949.00 |
LSE |
11:15:11 |
592104614987525973 |
| 149 |
949.50 |
LSE |
11:32:56 |
592104614987877732 |
| 31 |
949.50 |
LSE |
11:34:07 |
592104614987903573 |
| 32 |
949.50 |
LSE |
11:34:07 |
592104614987903571 |
| 95 |
949.50 |
LSE |
11:34:07 |
592104614987903572 |
| 3 |
949.50 |
LSE |
11:35:03 |
592104614987924812 |
| 40 |
949.50 |
LSE |
11:35:03 |
592104614987924813 |
| 100 |
949.50 |
LSE |
11:35:03 |
592104614987924814 |
| 36 |
949.50 |
LSE |
11:36:11 |
592104614987944805 |
| 50 |
949.50 |
LSE |
11:36:11 |
592104614987944806 |
| 72 |
949.50 |
LSE |
11:36:11 |
592104614987944803 |
| 155 |
949.50 |
LSE |
11:37:09 |
606178396019389787 |
| 25 |
949.50 |
LSE |
11:38:12 |
592104614987989500 |
| 137 |
949.50 |
LSE |
11:38:12 |
592104614987989501 |
| 24 |
948.00 |
LSE |
11:39:03 |
592104614988003908 |
| 61 |
948.00 |
LSE |
11:39:03 |
592104614988003906 |
| 88 |
948.00 |
LSE |
11:39:03 |
592104614988003907 |
| 145 |
949.50 |
LSE |
11:39:03 |
592104614988003904 |
| 5 |
948.00 |
LSE |
11:39:03 |
592104614988003917 |
| 8 |
948.00 |
LSE |
11:39:03 |
592104614988003919 |
| 15 |
948.00 |
LSE |
11:39:03 |
592104614988003916 |
| 45 |
948.00 |
LSE |
11:39:03 |
592104614988003909 |
| 59 |
948.00 |
LSE |
11:39:03 |
592104614988003910 |
| 76 |
948.00 |
LSE |
11:39:03 |
592104614988003920 |
| 84 |
948.00 |
LSE |
11:39:03 |
592104614988003912 |
| 129 |
948.00 |
LSE |
11:39:03 |
592104614988003914 |
| 183 |
948.00 |
LSE |
11:39:03 |
592104614988003913 |
| 6 |
949.00 |
LSE |
11:39:03 |
606178396019424765 |
| 65 |
948.00 |
LSE |
11:39:03 |
592104614988003943 |
| 149 |
948.00 |
LSE |
11:39:03 |
592104614988003945 |
| 149 |
948.00 |
LSE |
11:39:03 |
592104614988003946 |
| 149 |
948.00 |
LSE |
11:39:03 |
606178396019424786 |
| 149 |
948.00 |
LSE |
11:39:03 |
606178396019424787 |
| 340 |
948.00 |
LSE |
11:39:03 |
592104614988003947 |
| 89 |
948.00 |
LSE |
11:39:03 |
592104614988003957 |
| 400 |
948.00 |
LSE |
11:39:03 |
592104614988003956 |
| 141 |
947.50 |
LSE |
11:57:13 |
606178396019748809 |
| 13 |
947.50 |
LSE |
11:58:29 |
592104614988364964 |
| 143 |
947.50 |
LSE |
11:58:29 |
592104614988364965 |
| 21 |
948.00 |
LSE |
11:59:53 |
592104614988391328 |
| 141 |
948.00 |
LSE |
11:59:53 |
592104614988391327 |
| 237 |
946.50 |
LSE |
12:00:33 |
606178396019809751 |
| 26 |
946.50 |
LSE |
12:02:00 |
592104614988435988 |
| 54 |
946.50 |
LSE |
12:02:00 |
592104614988435989 |
| 61 |
946.50 |
LSE |
12:02:00 |
592104614988435987 |
| 141 |
946.50 |
LSE |
12:02:00 |
592104614988435982 |
| 141 |
946.50 |
LSE |
12:02:00 |
592104614988435983 |
| 141 |
946.50 |
LSE |
12:02:00 |
592104614988435984 |
| 141 |
946.50 |
LSE |
12:02:00 |
592104614988435985 |
| 141 |
946.50 |
LSE |
12:02:00 |
592104614988435986 |
| 141 |
946.50 |
LSE |
12:02:00 |
606178396019837533 |
| 141 |
946.50 |
LSE |
12:02:00 |
606178396019837534 |
| 141 |
946.50 |
LSE |
12:02:00 |
606178396019837535 |
| 141 |
946.50 |
LSE |
12:02:00 |
606178396019837536 |
| 141 |
946.50 |
LSE |
12:02:00 |
606178396019837537 |
| 144 |
946.50 |
LSE |
12:02:00 |
606178396019837538 |
| 152 |
946.50 |
LSE |
12:02:00 |
606178396019837532 |
| 10 |
946.50 |
LSE |
12:02:00 |
592104614988436009 |
| 233 |
946.50 |
LSE |
12:02:00 |
592104614988436008 |
| 71 |
946.50 |
LSE |
12:02:01 |
592104614988436275 |
| 81 |
946.50 |
LSE |
12:07:55 |
592104614988569806 |
| 111 |
946.50 |
LSE |
12:07:55 |
592104614988569807 |
| 362 |
946.50 |
LSE |
12:07:55 |
592104614988569808 |
| 37 |
946.50 |
LSE |
12:10:16 |
606178396020018541 |
| 514 |
946.50 |
LSE |
12:10:16 |
606178396020018539 |
| 45 |
946.50 |
LSE |
12:14:15 |
592104614988714495 |
| 195 |
946.00 |
LSE |
12:14:15 |
606178396020103747 |
| 162 |
948.50 |
LSE |
12:29:21 |
592104614989128330 |
| 170 |
948.50 |
LSE |
12:29:33 |
592104614989133525 |
| 21 |
948.50 |
LSE |
12:30:31 |
606178396020528199 |
| 125 |
948.50 |
LSE |
12:30:31 |
606178396020528198 |
| 5 |
948.50 |
LSE |
12:32:01 |
592104614989188874 |
| 150 |
948.50 |
LSE |
12:32:01 |
592104614989188873 |
| 160 |
948.50 |
LSE |
12:33:03 |
606178396020581613 |
| 163 |
948.50 |
LSE |
12:34:18 |
606178396020612585 |
| 160 |
946.00 |
LSE |
12:42:04 |
592104614989446935 |
| 160 |
946.00 |
LSE |
12:42:04 |
592104614989446936 |
| 160 |
946.00 |
LSE |
12:42:04 |
592104614989446937 |
| 237 |
946.00 |
LSE |
12:42:04 |
592104614989446934 |
| 240 |
946.00 |
LSE |
12:42:04 |
592104614989446933 |
| 450 |
946.00 |
LSE |
12:42:04 |
606178396020806349 |
| 581 |
946.00 |
LSE |
12:42:11 |
592104614989450245 |
| 467 |
946.00 |
LSE |
12:42:11 |
592104614989450253 |
| 624 |
946.00 |
LSE |
12:42:11 |
606178396020809590 |
| 202 |
946.00 |
LSE |
12:42:11 |
592104614989450256 |
| 89 |
946.00 |
LSE |
12:47:11 |
606178396020917754 |
| 473 |
946.00 |
LSE |
12:47:11 |
606178396020917755 |
| 152 |
948.00 |
LSE |
13:01:12 |
606178396021234873 |
| 429 |
948.00 |
LSE |
13:01:12 |
592104614989899110 |
| 156 |
952.00 |
LSE |
13:12:35 |
606178396021515169 |
| 23 |
952.50 |
LSE |
13:14:13 |
592104614990233274 |
| 268 |
952.50 |
LSE |
13:14:13 |
592104614990233273 |
| 14 |
952.00 |
LSE |
13:16:07 |
592104614990282640 |
| 74 |
952.00 |
LSE |
13:16:07 |
592104614990282641 |
| 89 |
952.00 |
LSE |
13:16:07 |
592104614990282643 |
| 421 |
952.00 |
LSE |
13:16:07 |
592104614990282642 |
| 8 |
952.00 |
LSE |
13:16:07 |
606178396021599730 |
| 64 |
952.00 |
LSE |
13:16:07 |
606178396021599729 |
| 134 |
952.00 |
LSE |
13:16:07 |
606178396021599735 |
| 31 |
952.00 |
LSE |
13:17:02 |
606178396021626876 |
| 123 |
952.00 |
LSE |
13:17:42 |
606178396021645491 |
| 140 |
952.00 |
LSE |
13:17:42 |
606178396021645490 |
| 143 |
952.00 |
LSE |
13:17:42 |
592104614990330467 |
| 2 |
952.50 |
LSE |
13:18:08 |
592104614990341170 |
| 9 |
952.50 |
LSE |
13:18:08 |
592104614990341168 |
| 9 |
952.50 |
LSE |
13:18:08 |
592104614990341169 |
| 560 |
952.00 |
LSE |
13:18:15 |
592104614990345146 |
| 58 |
952.00 |
LSE |
13:18:15 |
606178396021659116 |
| 144 |
951.50 |
LSE |
13:22:00 |
592104614990443808 |
| 144 |
951.50 |
LSE |
13:22:00 |
592104614990443809 |
| 144 |
951.50 |
LSE |
13:22:00 |
592104614990443810 |
| 430 |
951.50 |
LSE |
13:22:00 |
606178396021752681 |
| 430 |
951.50 |
LSE |
13:22:00 |
606178396021752685 |
| 141 |
950.50 |
LSE |
13:32:23 |
592104614990730818 |
| 141 |
950.50 |
LSE |
13:32:23 |
592104614990730819 |
| 141 |
950.50 |
LSE |
13:32:23 |
592104614990730820 |
| 141 |
950.50 |
LSE |
13:32:23 |
606178396022022673 |
| 141 |
950.50 |
LSE |
13:32:23 |
606178396022022674 |
| 141 |
950.50 |
LSE |
13:32:23 |
606178396022022675 |
| 141 |
950.50 |
LSE |
13:32:23 |
606178396022022678 |
| 144 |
950.50 |
LSE |
13:32:23 |
592104614990730817 |
| 391 |
950.50 |
LSE |
13:32:23 |
606178396022022677 |
| 252 |
950.50 |
LSE |
13:32:23 |
606178396022022690 |
| 159 |
949.50 |
LSE |
13:41:23 |
592104614990968537 |
| 159 |
949.50 |
LSE |
13:41:23 |
606178396022244845 |
| 500 |
949.50 |
LSE |
13:41:23 |
592104614990968536 |
| 284 |
949.50 |
LSE |
13:41:23 |
592104614990968542 |
| 18 |
949.00 |
LSE |
13:41:23 |
592104614990968552 |
| 141 |
949.00 |
LSE |
13:41:23 |
592104614990968551 |
| 159 |
949.00 |
LSE |
13:41:23 |
606178396022244848 |
| 164 |
949.00 |
LSE |
13:46:45 |
606178396022390587 |
| 501 |
949.00 |
LSE |
13:46:45 |
592104614991122212 |
| 111 |
949.00 |
LSE |
13:46:45 |
606178396022390591 |
| 179 |
949.00 |
LSE |
13:46:45 |
606178396022390590 |
| 164 |
948.00 |
LSE |
13:50:33 |
592104614991239374 |
| 72 |
946.50 |
LSE |
13:56:03 |
592104614991429202 |
| 276 |
946.50 |
LSE |
13:56:03 |
606178396022682416 |
| 294 |
946.50 |
LSE |
13:56:03 |
592104614991429201 |
| 9 |
946.50 |
LSE |
13:56:03 |
592104614991429209 |
| 74 |
946.50 |
LSE |
13:56:03 |
592104614991429208 |
| 153 |
946.50 |
LSE |
14:00:00 |
606178396022806135 |
| 173 |
946.50 |
LSE |
14:00:00 |
592104614991557709 |
| 217 |
946.50 |
LSE |
14:00:00 |
592104614991557708 |
| 256 |
946.50 |
LSE |
14:00:00 |
592104614991557707 |
| 152 |
946.00 |
LSE |
14:00:00 |
592104614991557714 |
| 372 |
946.50 |
LSE |
14:00:00 |
592104614991557716 |
| 146 |
946.50 |
LSE |
14:00:00 |
606178396022806139 |
| 263 |
944.50 |
LSE |
14:05:44 |
592104614991733209 |
| 161 |
944.50 |
LSE |
14:06:08 |
592104614991744633 |
| 161 |
944.50 |
LSE |
14:06:08 |
606178396022984082 |
| 161 |
944.50 |
LSE |
14:06:08 |
606178396022984083 |
| 281 |
944.50 |
LSE |
14:06:08 |
592104614991744632 |
| 243 |
944.50 |
LSE |
14:06:08 |
606178396022984089 |
| 17 |
942.00 |
LSE |
14:07:27 |
592104614991782727 |
| 144 |
942.00 |
LSE |
14:07:27 |
592104614991782731 |
| 65 |
941.50 |
LSE |
14:18:46 |
606178396023343740 |
| 145 |
941.50 |
LSE |
14:18:46 |
606178396023343739 |
| 19 |
941.50 |
LSE |
14:18:53 |
592104614992125558 |
| 121 |
941.50 |
LSE |
14:18:53 |
592104614992125566 |
| 19 |
941.50 |
LSE |
14:20:11 |
606178396023382662 |
| 135 |
941.50 |
LSE |
14:20:23 |
606178396023389783 |
| 627 |
941.50 |
LSE |
14:20:23 |
606178396023389784 |
| 504 |
941.50 |
LSE |
14:20:23 |
592104614992170228 |
| 128 |
941.50 |
LSE |
14:20:23 |
606178396023389795 |
| 376 |
941.50 |
LSE |
14:20:23 |
606178396023389794 |
| 504 |
941.50 |
LSE |
14:20:23 |
592104614992170243 |
| 301 |
941.50 |
LSE |
14:20:23 |
606178396023389809 |
| 563 |
940.00 |
LSE |
14:26:19 |
606178396023587648 |
| 563 |
940.00 |
LSE |
14:26:19 |
592104614992376697 |
| 130 |
940.00 |
LSE |
14:26:19 |
606178396023587656 |
| 159 |
939.50 |
LSE |
14:26:31 |
606178396023595067 |
| 164 |
941.00 |
LSE |
14:32:44 |
592104614992707439 |
| 164 |
941.00 |
LSE |
14:32:44 |
606178396023903079 |
| 364 |
941.00 |
LSE |
14:32:44 |
592104614992707438 |
| 7 |
941.00 |
LSE |
14:35:18 |
606178396024048509 |
| 17 |
941.00 |
LSE |
14:35:18 |
606178396024048507 |
| 34 |
941.00 |
LSE |
14:35:18 |
592104614992857773 |
| 119 |
941.00 |
LSE |
14:35:18 |
592104614992857772 |
| 136 |
941.00 |
LSE |
14:35:18 |
606178396024048504 |
| 147 |
941.00 |
LSE |
14:35:18 |
606178396024048506 |
| 164 |
941.00 |
LSE |
14:35:18 |
592104614992857771 |
| 531 |
941.00 |
LSE |
14:35:18 |
592104614992857768 |
| 19 |
941.00 |
LSE |
14:35:18 |
592104614992858133 |
| 23 |
941.00 |
LSE |
14:35:18 |
592104614992858130 |
| 158 |
941.00 |
LSE |
14:35:18 |
592104614992858128 |
| 28 |
941.00 |
LSE |
14:42:30 |
606178396024473778 |
| 136 |
941.00 |
LSE |
14:42:30 |
606178396024473779 |
| 163 |
941.00 |
LSE |
14:42:58 |
592104614993317579 |
| 149 |
941.00 |
LSE |
14:44:05 |
606178396024541584 |
| 295 |
941.00 |
LSE |
14:44:47 |
606178396024572493 |
| 1 |
940.00 |
LSE |
14:45:09 |
606178396024587988 |
| 156 |
940.00 |
LSE |
14:45:09 |
592104614993412767 |
| 163 |
940.00 |
LSE |
14:45:09 |
606178396024587987 |
| 164 |
940.00 |
LSE |
14:45:09 |
592104614993412761 |
| 164 |
940.00 |
LSE |
14:45:09 |
592104614993412763 |
| 164 |
940.00 |
LSE |
14:45:09 |
592104614993412764 |
| 164 |
940.00 |
LSE |
14:45:09 |
592104614993412765 |
| 164 |
940.00 |
LSE |
14:45:09 |
606178396024587986 |
| 165 |
940.00 |
LSE |
14:45:09 |
592104614993412762 |
| 165 |
940.00 |
LSE |
14:45:09 |
592104614993412766 |
| 452 |
940.00 |
LSE |
14:45:09 |
592104614993412760 |
| 335 |
940.00 |
LSE |
14:45:09 |
606178396024587996 |
| 153 |
939.50 |
LSE |
14:50:27 |
606178396024842346 |
| 373 |
940.00 |
LSE |
14:50:27 |
606178396024842345 |
| 387 |
940.00 |
LSE |
14:50:27 |
592104614993675359 |
| 139 |
941.50 |
LSE |
14:53:49 |
592104614993845129 |
| 139 |
941.50 |
LSE |
14:53:49 |
606178396025006210 |
| 139 |
941.50 |
LSE |
14:53:49 |
606178396025006211 |
| 154 |
941.50 |
LSE |
14:53:49 |
606178396025006209 |
| 563 |
941.50 |
LSE |
14:53:49 |
592104614993845128 |
| 65 |
941.50 |
LSE |
14:53:49 |
606178396025006226 |
| 161 |
941.00 |
LSE |
15:00:15 |
592104614994305105 |
| 161 |
941.00 |
LSE |
15:00:15 |
592104614994305107 |
| 161 |
941.00 |
LSE |
15:00:15 |
592104614994305109 |
| 161 |
941.00 |
LSE |
15:00:15 |
606178396025453393 |
| 161 |
941.00 |
LSE |
15:00:15 |
606178396025453394 |
| 162 |
941.00 |
LSE |
15:00:15 |
606178396025453392 |
| 560 |
941.00 |
LSE |
15:00:15 |
592104614994305103 |
| 230 |
941.00 |
LSE |
15:00:15 |
606178396025453409 |
| 20 |
941.50 |
LSE |
15:07:41 |
592104614994750542 |
| 120 |
941.50 |
LSE |
15:07:41 |
592104614994750541 |
| 283 |
941.00 |
LSE |
15:08:12 |
592104614994775229 |
| 156 |
941.00 |
LSE |
15:09:20 |
606178396025973943 |
| 150 |
941.00 |
LSE |
15:10:25 |
592104614994889454 |
| 150 |
941.00 |
LSE |
15:10:55 |
606178396026043730 |
| 156 |
940.00 |
LSE |
15:10:55 |
606178396026043748 |
| 580 |
940.00 |
LSE |
15:10:55 |
606178396026043747 |
| 468 |
940.00 |
LSE |
15:10:55 |
592104614994911295 |
| 66 |
940.00 |
LSE |
15:11:03 |
592104614994919267 |
| 511 |
940.00 |
LSE |
15:11:16 |
592104614994930573 |
| 112 |
940.00 |
LSE |
15:11:19 |
606178396026066194 |
| 30 |
940.00 |
LSE |
15:11:45 |
606178396026089643 |
| 48 |
940.00 |
LSE |
15:11:45 |
606178396026089644 |
| 235 |
940.00 |
LSE |
15:11:45 |
606178396026089647 |
| 115 |
942.50 |
LSE |
15:20:05 |
606178396026456462 |
| 39 |
942.50 |
LSE |
15:20:05 |
606178396026456498 |
| 168 |
942.00 |
LSE |
15:20:05 |
606178396026456499 |
| 219 |
942.00 |
LSE |
15:26:52 |
606178396026738208 |
| 112 |
942.00 |
LSE |
15:26:52 |
606178396026738212 |
| 8 |
942.00 |
LSE |
15:27:21 |
592104614995652061 |
| 37 |
942.00 |
LSE |
15:27:21 |
592104614995652060 |
| 104 |
942.00 |
LSE |
15:27:21 |
592104614995652062 |
| 149 |
942.00 |
LSE |
15:27:21 |
592104614995652056 |
| 149 |
942.00 |
LSE |
15:27:21 |
592104614995652059 |
| 152 |
942.00 |
LSE |
15:27:21 |
606178396026756979 |
| 177 |
942.00 |
LSE |
15:27:21 |
606178396026756980 |
| 179 |
942.00 |
LSE |
15:27:21 |
606178396026756981 |
| 180 |
942.00 |
LSE |
15:27:21 |
606178396026756978 |
| 221 |
942.00 |
LSE |
15:27:21 |
592104614995652057 |
| 356 |
942.00 |
LSE |
15:27:21 |
592104614995652058 |
| 554 |
942.00 |
LSE |
15:27:21 |
606178396026756992 |
| 160 |
942.00 |
LSE |
15:28:22 |
606178396026798771 |
| 394 |
942.00 |
LSE |
15:28:22 |
606178396026798772 |
| 536 |
942.00 |
LSE |
15:28:22 |
606178396026798777 |
| 80 |
941.50 |
LSE |
15:28:23 |
606178396026799251 |
| 11 |
941.50 |
LSE |
15:28:30 |
606178396026804200 |
| 58 |
941.50 |
LSE |
15:30:03 |
606178396026866994 |
| 164 |
941.50 |
LSE |
15:30:03 |
606178396026866995 |
| 71 |
940.50 |
LSE |
15:30:44 |
592104614995796496 |
| 152 |
940.00 |
LSE |
15:36:22 |
592104614996039944 |
| 152 |
940.00 |
LSE |
15:36:22 |
592104614996039945 |
| 157 |
940.00 |
LSE |
15:36:22 |
606178396027131377 |
| 546 |
940.00 |
LSE |
15:36:22 |
606178396027131376 |
| 200 |
940.00 |
LSE |
15:36:23 |
592104614996040740 |
| 7 |
940.00 |
LSE |
15:37:09 |
592104614996074132 |
| 40 |
940.00 |
LSE |
15:37:09 |
606178396027163988 |
| 241 |
940.00 |
LSE |
15:37:09 |
592104614996074154 |
| 112 |
940.00 |
LSE |
15:38:00 |
606178396027200556 |
| 145 |
940.00 |
LSE |
15:38:00 |
592104614996112089 |
| 470 |
940.00 |
LSE |
15:38:00 |
606178396027200557 |
| 145 |
939.50 |
LSE |
15:38:28 |
606178396027226663 |
| 141 |
940.50 |
LSE |
15:46:10 |
606178396027550206 |
| 126 |
942.50 |
LSE |
15:47:53 |
592104614996553364 |
| 65 |
942.50 |
LSE |
15:47:53 |
606178396027624883 |
| 233 |
945.50 |
LSE |
15:49:54 |
606178396027708658 |
| 285 |
945.50 |
LSE |
15:50:03 |
606178396027715441 |
| 343 |
945.00 |
LSE |
15:50:04 |
606178396027715917 |
| 544 |
945.00 |
LSE |
15:50:04 |
606178396027715921 |
| 144 |
945.50 |
LSE |
15:53:11 |
606178396027851974 |
| 144 |
945.50 |
LSE |
15:53:11 |
606178396027851975 |
| 392 |
945.50 |
LSE |
15:53:11 |
592104614996789085 |
| 71 |
945.5 |
LSE |
15:53:11 |
592104614996789106 |
| 495 |
945.5 |
LSE |
15:53:11 |
592104614996789107 |
| 566 |
945.5 |
LSE |
15:53:52 |
606178396027877468 |
| 398 |
945.5 |
LSE |
15:53:52 |
606178396027877474 |
| 132 |
945.5 |
LSE |
15:53:52 |
592104614996815733 |
| 343 |
944 |
LSE |
15:56:40 |
606178396028007072 |
| 54 |
944 |
LSE |
15:56:40 |
592104614996949479 |
| 380 |
944 |
LSE |
15:56:40 |
592104614996949480 |
| 149 |
943.5 |
LSE |
15:56:40 |
606178396028007141 |
| 452 |
943.5 |
LSE |
15:59:50 |
592104614997082901 |
| 501 |
943.5 |
LSE |
15:59:50 |
606178396028135939 |
| 7 |
943.5 |
LSE |
15:59:50 |
606178396028135944 |
| 40 |
943.5 |
LSE |
15:59:50 |
606178396028135943 |
| 63 |
943.5 |
LSE |
15:59:50 |
592104614997082907 |
| 65 |
946 |
LSE |
16:06:45 |
592104614997414356 |
| 98 |
946 |
LSE |
16:06:45 |
592104614997414355 |
| 158 |
946 |
LSE |
16:07:16 |
606178396028481122 |
| 154 |
946.5 |
LSE |
16:07:44 |
592104614997464344 |
| 143 |
946.5 |
LSE |
16:08:10 |
592104614997485673 |
| 152 |
946.5 |
LSE |
16:08:30 |
592104614997506403 |
| 34 |
946.5 |
LSE |
16:09:00 |
592104614997534612 |
| 112 |
946.5 |
LSE |
16:09:00 |
592104614997534611 |
| 164 |
948 |
LSE |
16:09:29 |
606178396028594475 |
| 152 |
948 |
LSE |
16:09:51 |
606178396028614987 |
| 50 |
947.5 |
LSE |
16:10:12 |
592104614997601612 |
| 59 |
947.5 |
LSE |
16:10:12 |
592104614997601613 |
| 35 |
948 |
LSE |
16:10:12 |
592104614997601633 |
| 1 |
948 |
LSE |
16:10:12 |
592104614997601642 |
| 141 |
947.5 |
LSE |
16:10:40 |
592104614997630846 |
| 4 |
947.5 |
LSE |
16:11:03 |
606178396028686796 |
| 143 |
947.5 |
LSE |
16:11:03 |
606178396028686797 |
| 16 |
947.5 |
LSE |
16:11:20 |
592104614997672424 |
| 123 |
947.5 |
LSE |
16:11:20 |
592104614997672425 |
| 70 |
947.5 |
LSE |
16:12:07 |
606178396028746722 |
| 112 |
947.5 |
LSE |
16:12:07 |
606178396028746720 |
| 113 |
947.5 |
LSE |
16:12:07 |
606178396028746721 |
| 55 |
947 |
LSE |
16:12:26 |
606178396028767090 |
| 94 |
947 |
LSE |
16:12:26 |
606178396028767089 |
| 2 |
947 |
LSE |
16:12:47 |
606178396028785160 |
| 136 |
947 |
LSE |
16:12:47 |
606178396028785159 |
| 152 |
946.5 |
LSE |
16:13:11 |
592104614997778863 |
| 164 |
946.5 |
LSE |
16:13:29 |
606178396028822990 |
| 156 |
946.5 |
LSE |
16:13:50 |
592104614997815527 |
| 154 |
946.5 |
LSE |
16:14:18 |
606178396028866219 |
| 163 |
946.5 |
LSE |
16:14:36 |
606178396028879425 |
| 141 |
946.5 |
LSE |
16:14:55 |
606178396028896455 |
| 16 |
946.5 |
LSE |
16:15:16 |
606178396028920568 |
| 34 |
946.5 |
LSE |
16:15:16 |
606178396028920574 |
| 106 |
946.5 |
LSE |
16:15:16 |
606178396028920575 |
| 142 |
945 |
LSE |
16:15:34 |
606178396028936857 |
| 455 |
945 |
LSE |
16:15:34 |
606178396028936856 |
| 533 |
945 |
LSE |
16:15:34 |
592104614997914637 |
| 19 |
945 |
LSE |
16:15:34 |
606178396028936946 |
| 400 |
945 |
LSE |
16:15:34 |
606178396028936945 |
| 397 |
945 |
LSE |
16:15:35 |
592104614997915592 |
| 366 |
945 |
LSE |
16:15:35 |
606178396028937816 |
| 20 |
945 |
LSE |
16:15:35 |
592104614997915597 |
| 151 |
944 |
LSE |
16:15:38 |
606178396028942746 |
| 165 |
943 |
LSE |
16:18:19 |
592104614998064622 |
| 165 |
943 |
LSE |
16:18:19 |
592104614998064623 |
| 260 |
943 |
LSE |
16:18:19 |
592104614998064625 |
| 335 |
943 |
LSE |
16:18:19 |
592104614998064621 |
| 148 |
943 |
LSE |
16:18:19 |
606178396029082711 |
| 50 |
943 |
LSE |
16:20:04 |
606178396029185910 |
| 64 |
943 |
LSE |
16:20:04 |
592104614998171636 |
| 78 |
943 |
LSE |
16:20:06 |
592104614998173716 |
| 146 |
943 |
LSE |
16:20:08 |
606178396029190965 |
| 232 |
943 |
LSE |
16:20:08 |
592104614998176910 |
| 342 |
943 |
LSE |
16:20:08 |
606178396029190978 |
| 33 |
943 |
LSE |
16:20:08 |
592104614998176917 |
| 109 |
942.5 |
LSE |
16:24:30 |
592104614998452940 |
| 53 |
942.5 |
LSE |
16:24:30 |
606178396029458134 |
| 102 |
941 |
LSE |
16:24:31 |
606178396029459086 |
| 51 |
942.5 |
LSE |
16:25:20 |
606178396029519092 |
| 96 |
942.5 |
LSE |
16:25:20 |
606178396029519091 |
| 144 |
943 |
LSE |
16:25:51 |
606178396029545815 |
| 151 |
943 |
LSE |
16:25:58 |
606178396029551524 |
| 176 |
943 |
LSE |
16:26:12 |
592104614998562971 |
| 15 |
942.5 |
LSE |
16:26:49 |
592104614998594919 |
| 186 |
944.5 |
LSE |
16:28:03 |
606178396029660125 |
| 4 |
944 |
LSE |
16:29:45 |
592104614998755376 |
| 14 |
944 |
LSE |
16:29:45 |
606178396029751710 |
| 17 |
944 |
LSE |
16:29:45 |
606178396029751711 |
| 40 |
944 |
LSE |
16:29:45 |
606178396029751709 |
| 78 |
944 |
LSE |
16:29:45 |
606178396029751708 |
| 93 |
944 |
LSE |
16:29:45 |
606178396029751707 |
| 11 |
944 |
LSE |
16:29:45 |
592104614998755385 |
| 27 |
944 |
LSE |
16:29:45 |
592104614998755384 |
| 102 |
944 |
LSE |
16:29:45 |
592104614998755386 |
| 52 |
944.5 |
LSE |
16:29:45 |
592104614998755387 |
| 438 |
944.5 |
LSE |
16:29:49 |
592104614998759847 |
| 4 |
944 |
LSE |
16:29:51 |
606178396029774365 |
| 168 |
944 |
LSE |
16:29:51 |
592104614998780771 |
| 349 |
944 |
LSE |
16:29:51 |
592104614998780775 |
| 538 |
944 |
LSE |
16:29:57 |
592104614998789791 |
For further information please contact:
Dunelm Group plc - Luisa Wright, Company Secretary [email protected]
MHP Communications - Rachel Farrington/Charles Hirst [email protected]