DFS Furniture PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-12	153.20	154.40	151.20	152.20	140.35	472,677
2022-07-11	150.00	155.80	148.50	153.80	141.82	416,331
2022-07-08	153.60	157.60	153.60	155.00	142.93	230,285
2022-07-07	153.20	156.80	153.00	154.80	142.75	258,478
2022-07-06	150.20	157.43	150.00	153.60	141.64	293,020
2022-07-05	153.60	156.00	147.00	152.00	140.16	374,693
2022-07-04	155.20	157.20	153.00	153.00	141.09	244,127
2022-07-01	155.80	159.80	155.60	156.60	144.41	279,177
2022-06-30	157.00	158.20	155.20	156.00	143.85	266,100
2022-06-29	158.60	161.80	157.40	158.80	146.44	533,204
2022-06-28	163.60	163.60	160.00	160.00	147.54	419,204
2022-06-27	161.00	165.80	154.00	162.40	149.76	425,174
2022-06-24	158.60	169.60	155.20	159.00	146.62	1,082,511
2022-06-23	158.20	163.40	153.01	160.20	147.73	389,060
2022-06-22	155.40	162.80	153.00	158.60	146.25	653,830
2022-06-21	156.20	164.60	156.20	157.80	145.51	414,678
2022-06-20	155.00	161.40	155.00	159.40	146.99	238,762
2022-06-17	155.00	163.80	155.00	158.60	146.25	850,313
2022-06-16	165.00	166.20	158.40	158.40	146.07	839,843
2022-06-15	165.00	174.60	164.00	166.40	153.44	1,061,798
2022-06-14	166.00	169.80	164.80	165.00	152.15	467,923
2022-06-13	157.80	167.07	157.80	165.00	152.15	440,757
2022-06-10	160.80	167.60	159.40	165.00	152.15	367,838
2022-06-09	170.00	171.00	149.40	163.00	150.31	1,881,155
2022-06-08	188.40	189.00	182.40	185.00	170.60	163,922
2022-06-07	190.00	194.18	188.00	188.00	173.36	271,427
2022-06-06	190.00	195.20	190.00	194.00	178.89	129,002
2022-06-01	192.80	193.40	185.20	188.20	173.55	127,634
2022-05-31	184.00	185.80	182.20	183.80	169.49	183,425
2022-05-30	176.20	183.40	176.20	182.60	168.38	265,836
2022-05-27	173.40	178.40	168.00	176.00	162.30	658,349
2022-05-26	164.00	174.00	164.00	173.60	160.08	203,968
2022-05-25	165.20	168.41	159.40	166.20	153.26	379,925
2022-05-24	164.20	170.20	164.20	166.60	153.63	381,378
2022-05-23	162.20	165.55	161.40	165.00	152.15	519,882
2022-05-20	160.00	165.18	156.80	163.00	150.31	416,346
2022-05-19	162.00	163.20	159.80	161.00	148.46	253,990
2022-05-18	162.00	165.00	159.40	162.40	149.76	161,269
2022-05-17	154.60	162.90	150.60	161.40	148.83	657,753
2022-05-16	160.00	162.00	153.96	155.40	143.30	845,581
2022-05-13	161.20	165.00	160.00	163.00	150.31	432,744
2022-05-12	157.00	160.60	155.60	158.60	146.25	162,320
2022-05-11	152.40	161.60	152.40	159.80	147.36	195,446
2022-05-10	155.80	160.20	155.00	156.00	143.85	90,285
2022-05-09	155.00	157.88	150.00	155.60	143.48	191,746
2022-05-06	157.80	166.80	157.20	159.00	146.62	241,142
2022-05-05	168.00	170.00	162.00	162.00	149.39	351,316
2022-05-04	164.80	170.00	164.60	169.20	156.03	820,777
2022-05-03	167.00	169.80	166.20	166.80	153.81	192,481
2022-04-29	167.40	169.60	159.40	168.00	154.92	454,915
2022-04-28	158.00	165.80	158.00	160.00	147.54	692,056
2022-04-27	161.20	167.40	156.00	157.00	144.78	253,182
2022-04-26	164.60	167.80	161.60	164.00	151.23	479,746
2022-04-25	163.60	171.20	162.40	164.00	151.23	279,763
2022-04-22	168.20	174.20	167.98	168.00	154.92	425,137
2022-04-21	170.40	174.80	166.99	172.60	159.16	916,221
2022-04-20	174.00	174.00	166.20	171.60	158.24	375,015
2022-04-19	176.00	176.00	165.60	170.40	157.13	193,232
2022-04-14	175.00	183.00	171.60	174.00	160.45	488,523
2022-04-13	181.60	192.40	175.80	177.80	163.96	203,989

← NewerPage 19 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.