DFS Furniture PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-27	132.00	138.80	123.60	124.20	117.30	73,657
2023-03-24	130.20	134.40	125.60	128.60	121.46	27,330
2023-03-23	134.00	137.20	127.60	130.00	122.78	85,876
2023-03-22	128.00	134.20	128.00	130.40	123.16	76,106
2023-03-21	133.60	139.80	130.00	131.00	123.73	38,394
2023-03-20	125.20	131.60	123.80	128.60	121.46	93,066
2023-03-17	126.80	136.00	126.80	131.40	124.10	542,571
2023-03-16	133.00	146.00	126.60	133.00	125.62	304,857
2023-03-15	136.00	137.41	129.60	133.00	125.62	3,688,508
2023-03-14	141.20	141.20	132.60	137.80	130.15	84,577
2023-03-13	147.80	147.80	134.20	134.80	127.32	118,016
2023-03-10	143.80	149.80	141.20	141.20	133.36	143,596
2023-03-09	145.20	155.20	145.20	147.00	138.84	42,359
2023-03-08	148.40	152.49	146.20	148.00	139.78	192,455
2023-03-07	145.80	151.20	145.80	150.20	141.86	337,706
2023-03-06	150.00	150.00	147.13	149.40	141.11	260,855
2023-03-03	151.20	151.80	142.60	148.20	139.97	392,652
2023-03-02	151.60	153.20	147.60	147.60	139.41	184,572
2023-03-01	151.80	156.40	150.00	151.00	142.62	163,646
2023-02-28	151.60	156.40	148.20	156.00	147.34	73,964
2023-02-27	150.20	153.80	147.80	152.40	143.94	123,319
2023-02-24	148.00	151.00	146.00	148.00	139.78	157,060
2023-02-23	148.40	150.42	147.40	147.60	139.41	67,280
2023-02-22	154.60	157.40	145.40	148.00	139.78	114,957
2023-02-21	144.40	152.40	144.40	147.80	139.59	418,265
2023-02-20	157.20	159.80	151.00	151.40	142.99	242,002
2023-02-17	156.00	158.57	149.60	158.20	149.42	99,645
2023-02-16	157.20	159.40	155.00	159.00	150.17	376,512
2023-02-15	145.00	156.20	142.40	156.20	147.53	381,020
2023-02-14	153.60	155.91	151.00	152.20	143.75	206,565
2023-02-13	157.40	165.00	150.20	153.20	144.69	342,173
2023-02-10	157.60	159.40	151.17	156.60	147.91	5,749
2023-02-09	155.00	155.00	148.20	153.20	144.69	417,938
2023-02-08	148.00	155.00	148.00	151.40	142.99	273,322
2023-02-07	153.00	157.80	147.20	148.20	139.97	147,194
2023-02-06	154.40	157.60	148.60	150.80	142.43	1,124,424
2023-02-03	153.00	157.40	149.50	152.80	144.32	362,040
2023-02-02	149.40	155.20	144.20	151.20	142.81	993,476
2023-02-01	142.60	152.40	142.60	148.40	140.16	314,983
2023-01-31	151.80	152.20	148.60	150.00	141.67	526,261
2023-01-30	149.40	151.74	148.20	150.00	141.67	192,574
2023-01-27	148.80	151.00	143.92	148.60	140.35	158,609
2023-01-26	146.20	151.00	146.20	149.60	141.29	186,917
2023-01-25	149.40	153.40	147.80	149.80	141.48	381,344
2023-01-24	154.40	159.80	153.20	153.80	145.26	1,263,639
2023-01-23	157.40	170.00	155.60	156.00	147.34	295,306
2023-01-20	163.60	163.60	157.40	157.40	148.66	302,586
2023-01-19	158.80	161.80	156.40	157.60	148.85	611,820
2023-01-18	157.60	165.00	157.60	162.80	153.76	570,413
2023-01-17	161.00	165.02	160.80	161.60	152.63	389,136
2023-01-16	159.80	166.20	157.80	165.00	155.84	694,396
2023-01-13	162.00	163.80	159.20	162.00	153.01	1,136,582
2023-01-12	152.80	160.80	151.85	159.60	150.74	1,605,612
2023-01-11	158.00	158.20	154.80	156.60	147.91	395,030
2023-01-10	154.00	159.80	151.40	154.00	145.45	333,860
2023-01-09	157.80	161.80	154.40	159.00	150.17	396,983
2023-01-06	160.20	164.80	160.00	160.00	151.12	368,622
2023-01-05	157.20	163.40	156.20	161.00	152.06	1,259,184
2023-01-04	155.00	156.87	154.00	155.60	146.96	364,555
2023-01-03	152.00	158.00	146.40	157.00	148.28	341,860

← NewerPage 16 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.