DFS Furniture PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-26	109.60	110.00	107.00	109.40	104.53	62,059
2023-06-23	107.20	110.60	106.88	109.20	104.34	515,526
2023-06-22	107.00	110.80	106.20	108.20	103.38	44,315
2023-06-21	105.00	113.00	102.77	109.00	104.15	261,098
2023-06-20	107.00	110.91	106.00	107.00	102.24	297,453
2023-06-19	109.40	112.78	107.20	107.40	102.62	62,387
2023-06-16	104.40	114.40	104.20	109.00	104.15	686,057
2023-06-15	110.00	111.60	106.55	108.00	103.19	134,753
2023-06-14	110.00	111.60	107.70	108.80	103.96	314,122
2023-06-13	110.20	119.00	110.00	110.00	105.10	81,738
2023-06-12	110.20	119.80	110.00	110.00	105.10	33,005
2023-06-09	110.00	119.60	109.00	111.00	106.06	132,095
2023-06-08	113.40	122.60	112.00	114.00	108.92	46,979
2023-06-07	124.80	124.80	112.20	115.80	110.64	63,412
2023-06-06	123.00	126.00	115.60	119.00	113.70	176,663
2023-06-05	124.80	125.00	115.20	118.20	112.94	94,219
2023-06-02	118.80	121.60	116.00	119.00	113.70	69,518
2023-06-01	116.20	119.80	113.62	119.60	114.27	187,795
2023-05-31	122.20	125.20	116.00	116.00	110.83	169,114
2023-05-30	118.00	126.40	115.20	117.00	111.79	97,596
2023-05-26	123.00	124.00	116.60	120.00	114.66	57,522
2023-05-25	118.00	124.00	115.60	118.00	112.75	27,670
2023-05-24	127.20	127.20	118.00	118.00	112.75	144,191
2023-05-23	122.00	125.00	121.00	122.00	116.57	48,248
2023-05-22	119.60	121.60	118.40	120.20	114.85	77,827
2023-05-19	119.40	122.00	114.40	118.20	112.94	691,820
2023-05-18	122.00	130.00	118.60	119.00	113.70	225,376
2023-05-17	124.60	130.80	122.20	122.40	116.95	50,533
2023-05-16	125.20	133.00	122.20	124.00	118.48	75,158
2023-05-15	125.60	132.60	122.20	123.40	117.91	20,644
2023-05-12	127.60	132.80	125.00	125.00	119.43	38,903
2023-05-11	125.40	132.40	123.60	125.40	119.82	22,892
2023-05-10	124.40	124.80	123.20	124.20	118.67	57,134
2023-05-09	126.40	126.80	121.59	125.20	119.63	109,474
2023-05-05	126.80	127.00	124.00	125.20	119.63	108,724
2023-05-04	126.60	129.80	121.20	125.20	119.63	129,713
2023-05-03	128.00	130.00	126.24	128.00	122.30	417,794
2023-05-02	130.60	131.20	126.26	128.00	122.30	125,784
2023-04-28	131.40	131.40	125.60	126.00	120.39	167,580
2023-04-27	131.40	132.40	127.60	128.60	122.87	159,476
2023-04-26	128.00	130.73	126.00	126.20	120.58	250,226
2023-04-25	126.60	128.20	124.20	125.20	119.63	454,698
2023-04-24	126.00	128.00	125.00	125.80	120.20	376,529
2023-04-21	123.80	133.80	123.33	125.60	120.01	298,112
2023-04-20	130.00	134.68	128.20	128.80	123.06	535,796
2023-04-19	130.20	138.00	130.00	130.00	124.21	90,872
2023-04-18	130.00	137.40	126.00	130.00	124.21	192,259
2023-04-17	134.00	137.00	128.21	130.00	124.21	379,725
2023-04-14	131.80	138.80	130.00	130.00	124.21	184,190
2023-04-13	128.40	134.00	128.40	131.40	125.55	61,970
2023-04-12	130.00	138.20	130.00	130.40	123.16	102,687
2023-04-11	130.00	135.40	130.00	131.00	123.73	101,027
2023-04-06	134.40	134.40	130.00	130.00	122.78	863,382
2023-04-05	132.20	134.40	127.00	128.00	120.89	95,385
2023-04-04	133.20	138.00	132.20	132.20	124.86	46,590
2023-04-03	137.40	138.80	134.00	134.80	127.32	56,810
2023-03-31	136.00	137.00	134.80	136.20	128.64	49,698
2023-03-30	135.00	137.40	132.00	137.00	129.39	118,418
2023-03-29	132.20	132.48	128.98	129.60	122.40	46,626
2023-03-28	127.00	131.00	122.00	127.00	119.95	107,984

← NewerPage 15 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.