DFS Furniture PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	114.00	118.00	113.59	115.00	113.02	55,014
2023-12-11	109.80	114.20	109.80	114.00	112.04	222,470
2023-12-08	108.00	111.80	108.00	110.00	108.10	31,717
2023-12-07	111.80	111.80	107.00	108.40	106.53	1,826,370
2023-12-06	111.40	112.20	105.80	108.00	106.14	686,894
2023-12-05	109.00	116.60	106.00	108.20	106.34	235,676
2023-12-04	108.00	109.00	104.80	108.00	106.14	843,426
2023-12-01	111.00	111.00	105.60	108.00	106.14	702,904
2023-11-30	105.00	108.00	102.65	106.00	104.17	1,057,894
2023-11-29	109.60	114.20	108.00	108.00	103.19	738,127
2023-11-28	108.20	114.20	107.40	108.00	103.19	482,919
2023-11-27	108.20	111.00	106.00	109.80	104.91	428,596
2023-11-24	104.20	107.00	104.00	107.00	102.24	110,526
2023-11-23	103.00	106.00	99.802	106.00	101.28	2,126,696
2023-11-22	103.00	103.00	101.20	103.00	98.414	592,540
2023-11-21	103.00	105.00	98.100	103.00	98.414	1,697,181
2023-11-20	101.80	104.12	99.000	99.500	95.070	592,603
2023-11-17	104.00	106.00	103.00	105.00	100.32	134,701
2023-11-16	104.80	108.80	104.20	104.80	100.13	108,893
2023-11-15	104.20	112.00	104.00	105.80	101.09	49,923
2023-11-14	103.60	106.60	103.60	104.00	99.369	133,774
2023-11-13	103.80	108.16	103.80	103.80	99.178	35,341
2023-11-10	105.80	106.20	104.40	104.40	99.751	48,826
2023-11-09	106.00	109.40	102.20	104.60	99.942	271,669
2023-11-08	105.00	108.80	104.20	105.20	100.52	280,483
2023-11-07	105.00	108.00	103.40	108.00	103.19	462,351
2023-11-06	103.80	107.14	102.60	105.00	100.32	871,990
2023-11-03	105.00	105.20	102.00	103.00	98.414	1,005,036
2023-11-02	105.00	106.40	102.40	105.00	100.32	775,267
2023-11-01	106.40	106.40	103.00	103.00	98.414	520,458
2023-10-31	103.00	105.85	103.00	103.00	98.414	76,016
2023-10-30	105.00	105.61	103.00	103.00	98.414	92,010
2023-10-27	108.60	108.60	105.60	105.60	100.90	20,270
2023-10-26	107.00	108.60	105.20	105.20	100.52	51,151
2023-10-25	108.00	110.40	107.00	108.60	103.76	46,124
2023-10-24	107.00	112.31	105.50	107.60	102.81	217,916
2023-10-23	103.00	103.20	100.00	102.40	97.840	622,376
2023-10-20	101.00	105.00	98.500	105.00	100.32	792,369
2023-10-19	102.00	103.20	99.850	101.00	96.503	1,652,898
2023-10-18	103.00	103.00	99.100	101.00	96.503	2,208,355
2023-10-17	105.00	105.00	98.400	100.00	95.547	1,537,243
2023-10-16	100.00	100.80	95.900	100.00	95.547	18,320
2023-10-13	100.00	101.80	98.500	100.20	95.738	77,871
2023-10-12	101.00	105.00	100.00	102.00	97.458	1,647,661
2023-10-11	103.20	106.00	102.88	103.00	98.414	249,971
2023-10-10	104.00	108.00	101.54	104.00	99.369	32,154
2023-10-09	105.60	108.00	102.40	102.40	97.840	53,755
2023-10-06	108.00	111.60	106.00	108.20	103.38	175,481
2023-10-05	109.00	110.80	107.20	107.20	102.43	57,759
2023-10-04	111.00	119.00	108.40	109.40	104.53	45,903
2023-10-03	110.60	111.00	108.20	111.00	106.06	218,295
2023-10-02	108.20	113.45	108.20	108.20	103.38	20,183
2023-09-29	109.80	110.80	108.00	108.40	103.57	397,227
2023-09-28	108.00	110.50	108.00	109.00	104.15	342,013
2023-09-27	111.00	111.80	106.40	108.40	103.57	140,270
2023-09-26	112.60	113.00	111.00	111.00	106.06	143,949
2023-09-25	112.80	115.18	110.85	113.00	107.97	131,164
2023-09-22	114.00	116.00	111.20	111.20	106.25	813,422
2023-09-21	103.40	116.00	103.40	114.00	108.92	575,652
2023-09-20	107.00	110.00	106.24	107.20	102.43	303,651

← NewerPage 13 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-16	0.0100 GBP
2024-04-18	0.0110 GBP
2023-11-30	0.0300 GBP
2023-04-13	0.0150 GBP
2022-12-01	0.0370 GBP
2022-04-07	0.1370 GBP
2021-11-25	0.0750 GBP
2020-05-28	0.5550 GBP
2019-12-05	1.1250 GBP
2019-05-30	0.5550 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.