DFS Furniture PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-03	152.00	158.00	146.40	157.00	148.28	341,860
2022-12-30	155.00	155.00	152.20	155.00	146.39	219,478
2022-12-29	153.00	155.40	150.20	154.60	146.02	386,792
2022-12-28	148.00	154.80	148.00	150.00	141.67	222,814
2022-12-23	146.00	151.40	146.00	150.00	141.67	215,390
2022-12-22	146.80	155.40	145.00	146.80	138.65	535,576
2022-12-21	148.80	154.60	148.60	150.40	142.05	356,428
2022-12-20	149.80	150.78	147.20	147.20	139.03	4,925,090
2022-12-19	147.60	150.80	145.20	149.80	141.48	154,379
2022-12-16	148.40	160.40	143.60	149.00	140.73	309,873
2022-12-15	152.00	153.00	150.31	150.80	142.43	326,528
2022-12-14	146.40	154.00	146.40	151.40	142.99	236,709
2022-12-13	148.40	151.00	148.19	150.00	141.67	1,702,274
2022-12-12	151.40	152.60	147.20	147.20	139.03	196,280
2022-12-09	153.00	153.00	146.00	147.80	139.59	135,925
2022-12-08	139.80	150.71	139.80	146.20	138.08	411,362
2022-12-07	141.20	151.60	141.20	146.60	138.46	234,458
2022-12-06	150.00	154.80	145.00	145.00	136.95	324,050
2022-12-05	152.60	156.00	152.20	153.80	145.26	390,078
2022-12-02	157.00	159.80	153.00	154.80	146.21	400,018
2022-12-01	153.00	160.00	151.80	153.00	144.51	376,450
2022-11-30	152.40	159.81	152.40	156.40	144.22	464,756
2022-11-29	152.80	160.39	150.00	154.80	142.75	201,969
2022-11-28	144.20	156.20	144.20	153.60	141.64	553,127
2022-11-25	151.60	154.00	150.00	151.00	139.24	261,200
2022-11-24	151.20	154.40	147.41	149.60	137.95	668,288
2022-11-23	142.40	148.20	142.15	147.60	136.11	292,414
2022-11-22	142.40	145.20	141.40	145.20	133.89	344,736
2022-11-21	139.80	142.80	135.60	142.80	131.68	126,962
2022-11-18	144.00	146.00	139.20	142.40	131.31	440,988
2022-11-17	145.00	147.80	138.90	141.40	130.39	540,361
2022-11-16	147.20	150.00	140.98	142.40	131.31	303,759
2022-11-15	148.20	149.60	146.00	147.00	135.55	339,689
2022-11-14	149.80	150.80	147.20	148.00	136.48	586,944
2022-11-11	146.20	155.00	143.80	148.00	136.48	405,035
2022-11-10	140.00	148.20	138.59	148.20	136.66	733,988
2022-11-09	140.80	145.80	138.00	140.00	129.10	598,191
2022-11-08	135.00	140.40	135.00	139.60	128.73	380,041
2022-11-07	125.60	137.20	125.60	136.40	125.78	141,990
2022-11-04	126.40	136.95	125.85	131.80	121.54	300,224
2022-11-03	128.00	129.85	124.00	124.40	114.71	1,406,059
2022-11-02	126.00	128.00	122.60	128.00	118.03	1,113,004
2022-11-01	121.00	127.60	119.00	125.20	115.45	360,428
2022-10-31	120.20	124.20	118.40	122.20	112.69	198,464
2022-10-28	120.60	128.00	118.60	119.00	109.73	85,779
2022-10-27	125.60	125.60	117.60	120.80	111.39	1,921,853
2022-10-26	115.00	122.80	114.40	122.40	112.87	225,841
2022-10-25	111.00	116.40	110.20	115.00	106.05	77,288
2022-10-24	115.00	115.00	108.40	110.60	101.99	211,156
2022-10-21	109.00	115.60	104.40	108.80	100.33	142,331
2022-10-20	110.00	111.60	107.80	109.20	100.70	88,912
2022-10-19	110.00	115.00	110.00	113.80	104.94	201,449
2022-10-18	114.60	115.00	110.80	113.00	104.20	182,591
2022-10-17	106.40	113.00	105.32	113.00	104.20	217,509
2022-10-14	107.00	110.40	104.20	108.80	100.33	258,853
2022-10-13	101.00	110.00	101.00	107.20	98.853	395,340
2022-10-12	104.00	108.20	103.33	104.80	96.640	270,189
2022-10-11	108.00	108.55	104.40	106.60	98.300	164,283
2022-10-10	110.00	110.00	104.20	109.00	100.51	218,546
2022-10-07	106.40	109.80	105.40	108.80	100.33	360,392

← NewerPage 17 of 22 · 1,263 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.