DFS Furniture PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-06	108.80	112.20	108.40	110.00	101.44	272,837
2022-10-05	112.80	114.60	107.80	109.40	100.88	657,352
2022-10-04	109.80	117.00	109.00	111.80	103.10	757,173
2022-10-03	105.60	110.30	104.80	110.00	101.44	456,508
2022-09-30	109.40	113.05	104.00	105.80	97.562	699,173
2022-09-29	118.00	119.82	107.00	107.20	98.853	549,113
2022-09-28	120.00	129.00	118.40	118.60	109.37	1,068,413
2022-09-27	125.00	125.00	120.40	122.40	112.87	373,836
2022-09-26	121.80	124.32	119.20	121.60	112.13	426,317
2022-09-23	125.20	127.65	119.20	121.00	111.58	741,395
2022-09-22	125.60	132.20	121.00	123.20	113.61	414,541
2022-09-21	124.20	134.00	123.60	125.20	115.45	305,117
2022-09-20	125.20	134.50	122.80	123.80	114.16	432,822
2022-09-16	132.60	133.00	128.60	128.60	118.59	806,560
2022-09-15	118.00	136.60	115.73	135.00	124.49	750,200
2022-09-14	136.60	137.80	133.60	135.80	125.23	167,733
2022-09-13	134.80	139.40	131.60	136.00	125.41	128,286
2022-09-12	134.80	139.40	133.00	137.40	126.70	429,112
2022-09-09	131.80	133.80	126.92	133.00	122.64	84,061
2022-09-08	129.80	132.00	126.13	130.60	120.43	705,756
2022-09-07	132.80	138.80	126.60	129.20	119.14	499,608
2022-09-06	120.00	132.24	120.00	132.00	121.72	851,554
2022-09-05	117.80	127.80	116.00	126.00	116.19	554,590
2022-09-02	123.20	124.60	115.00	117.60	108.44	826,494
2022-09-01	119.60	128.00	117.60	119.00	109.73	398,970
2022-08-31	122.00	126.20	122.00	125.00	115.27	2,732,586
2022-08-30	124.80	127.60	118.60	124.40	114.71	2,907,878
2022-08-26	118.60	122.80	117.00	119.20	109.92	605,947
2022-08-25	116.20	126.60	116.20	118.00	108.81	168,785
2022-08-24	121.40	124.60	116.80	122.00	112.50	421,294
2022-08-23	126.60	126.60	118.20	118.40	109.18	742,531
2022-08-22	127.80	131.63	120.00	121.80	112.32	922,648
2022-08-19	129.60	131.80	128.00	128.20	118.22	979,405
2022-08-18	131.60	134.80	127.60	130.40	120.25	162,805
2022-08-17	130.00	136.80	130.00	131.00	120.80	1,094,636
2022-08-16	137.60	139.80	132.20	135.00	124.49	421,165
2022-08-15	138.00	140.00	135.00	135.00	124.49	526,464
2022-08-12	135.80	139.80	130.14	137.60	126.89	290,845
2022-08-11	140.80	144.80	138.40	141.20	130.21	226,243
2022-08-10	138.00	144.20	136.21	141.40	130.39	440,457
2022-08-09	145.40	145.40	136.20	136.20	125.60	817,137
2022-08-08	145.00	145.00	138.80	138.80	127.99	1,107,425
2022-08-05	142.80	145.00	140.20	143.20	132.05	361,614
2022-08-04	136.40	144.40	136.40	144.00	132.79	1,190,243
2022-08-03	141.60	141.60	136.80	138.40	127.62	576,555
2022-08-02	146.00	146.00	138.40	139.80	128.91	313,786
2022-08-01	144.00	147.00	138.33	145.00	133.71	740,119
2022-07-29	143.40	148.20	139.56	143.60	132.42	1,043,592
2022-07-28	141.60	145.20	141.20	143.00	131.87	294,134
2022-07-27	143.80	146.40	138.00	143.60	132.42	576,282
2022-07-26	149.00	156.60	144.00	144.00	132.79	674,456
2022-07-25	154.20	158.40	153.80	155.80	143.67	673,408
2022-07-22	155.00	159.00	155.00	155.60	143.48	622,426
2022-07-21	152.00	157.00	150.20	156.60	144.41	605,611
2022-07-20	154.00	155.40	151.80	154.20	142.19	581,178
2022-07-19	155.00	155.60	151.60	155.00	142.93	946,392
2022-07-18	151.80	155.00	146.60	153.00	141.09	382,166
2022-07-15	148.40	152.60	146.00	151.60	139.80	300,580
2022-07-14	159.40	159.40	147.60	147.80	136.29	225,263
2022-07-13	150.00	154.80	150.00	152.20	140.35	252,197

← NewerPage 18 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.