DFS Furniture PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-19	111.00	111.00	105.00	105.00	100.32	30,961
2023-09-18	112.00	113.20	109.20	110.00	105.10	602,881
2023-09-15	110.80	116.00	110.00	116.00	110.83	584,080
2023-09-14	111.00	119.00	110.00	110.00	105.10	541,520
2023-09-13	112.80	113.00	111.00	111.00	106.06	278,721
2023-09-12	112.80	113.00	110.35	112.40	107.40	197,654
2023-09-11	111.80	111.80	110.50	111.00	106.06	49,069
2023-09-08	112.60	113.77	110.00	110.00	105.10	16,512
2023-09-07	111.60	111.60	110.20	111.40	106.44	7,535
2023-09-06	110.00	111.60	110.00	110.40	105.48	6,459
2023-09-05	110.60	111.60	108.40	110.00	105.10	219,818
2023-09-04	109.80	114.80	107.20	110.40	105.48	200,991
2023-09-01	114.40	114.60	109.21	110.80	105.87	9,621
2023-08-31	110.00	116.32	110.00	110.00	105.10	18,825
2023-08-30	118.20	122.60	114.37	114.40	109.31	28,172
2023-08-29	114.60	121.20	111.80	113.80	108.73	62,577
2023-08-25	114.40	116.80	110.00	113.00	107.97	26,648
2023-08-24	110.00	111.80	106.19	110.00	105.10	70,691
2023-08-23	109.60	112.23	107.80	107.80	103.00	143,091
2023-08-22	111.00	111.80	105.00	110.40	105.48	81,392
2023-08-21	113.80	116.80	111.60	111.60	106.63	316,069
2023-08-18	119.00	125.80	114.00	114.00	108.92	115,825
2023-08-17	118.00	122.60	115.20	119.00	113.70	77,065
2023-08-16	116.00	124.00	113.40	116.00	110.83	11,724
2023-08-15	116.60	124.20	114.20	116.00	110.83	75,478
2023-08-14	120.60	120.60	116.20	116.20	111.03	16,269
2023-08-11	116.40	119.00	114.20	116.40	111.22	26,935
2023-08-10	112.20	117.91	112.20	115.00	109.88	21,239
2023-08-09	109.80	117.20	109.60	114.40	109.31	226,639
2023-08-08	111.00	117.40	105.97	110.00	105.10	338,011
2023-08-07	110.60	117.80	108.50	110.20	105.29	301,965
2023-08-04	109.20	112.20	109.20	112.20	107.20	122,844
2023-08-03	114.00	119.40	110.00	110.00	105.10	370,367
2023-08-02	119.00	119.00	107.40	111.60	106.63	696,619
2023-08-01	118.40	119.02	115.00	115.00	109.88	68,403
2023-07-31	125.00	130.50	120.60	120.60	115.23	41,442
2023-07-28	132.00	140.20	122.20	125.00	119.43	115,810
2023-07-27	118.80	154.80	116.40	135.00	128.99	162,999
2023-07-26	114.20	124.00	112.50	124.00	118.48	158,025
2023-07-25	118.20	122.40	114.60	115.20	110.07	65,080
2023-07-24	120.60	123.40	119.01	121.00	115.61	22,265
2023-07-21	120.00	122.08	117.80	121.20	115.80	67,202
2023-07-20	116.20	123.40	116.20	122.00	116.57	17,162
2023-07-19	118.00	123.60	116.73	122.00	116.57	132,767
2023-07-18	118.00	122.00	115.00	118.00	112.75	776,585
2023-07-17	112.00	124.40	110.00	119.80	114.47	82,996
2023-07-14	111.00	113.80	108.20	113.80	108.73	27,350
2023-07-13	108.00	113.40	108.00	111.00	106.06	375,473
2023-07-12	111.40	112.00	110.00	110.00	105.10	101,494
2023-07-11	111.60	112.00	110.00	110.00	105.10	53,657
2023-07-10	111.80	114.74	111.14	111.80	106.82	6,249
2023-07-07	114.20	115.00	111.00	111.20	106.25	15,024
2023-07-06	113.00	115.40	111.00	111.00	106.06	24,818
2023-07-05	115.00	119.80	112.40	115.00	109.88	30,517
2023-07-04	107.80	115.60	107.80	115.60	110.45	40,800
2023-07-03	107.00	113.00	107.00	111.80	106.82	46,530
2023-06-30	108.00	114.03	107.79	108.00	103.19	308,515
2023-06-29	107.00	110.61	107.00	108.20	103.38	69,286
2023-06-28	109.80	109.90	108.00	109.80	104.91	16,239
2023-06-27	110.00	110.80	107.20	110.00	105.10	13,410

← NewerPage 14 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.