DFS Furniture PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-12	183.80	184.60	179.00	179.80	165.80	385,143
2022-04-11	185.40	185.40	180.00	181.00	166.91	471,291
2022-04-08	186.20	189.54	180.20	181.80	167.64	585,581
2022-04-07	193.80	198.60	181.60	186.20	171.70	399,597
2022-04-06	203.50	205.90	194.80	204.50	175.94	951,606
2022-04-05	203.50	208.00	201.50	202.50	174.22	274,239
2022-04-04	203.50	208.33	202.50	204.00	175.51	318,430
2022-04-01	219.00	219.00	199.20	204.00	175.51	738,182
2022-03-31	211.50	213.13	204.50	209.00	179.82	650,995
2022-03-30	213.50	215.55	209.00	211.50	181.97	69,889
2022-03-29	210.00	216.50	209.00	214.00	184.12	136,109
2022-03-28	210.50	211.45	194.20	209.50	180.25	208,515
2022-03-25	208.50	215.50	202.00	205.00	176.37	1,446,801
2022-03-24	200.50	213.50	200.50	206.50	177.66	129,862
2022-03-23	208.00	218.58	208.00	211.00	181.54	121,735
2022-03-22	216.50	220.90	214.50	215.50	185.41	1,248,331
2022-03-21	228.50	235.48	207.00	214.00	184.12	471,669
2022-03-18	218.00	225.20	214.67	222.50	191.43	158,141
2022-03-17	216.00	222.00	213.42	220.00	189.28	134,934
2022-03-16	196.00	215.00	196.00	213.00	183.26	234,913
2022-03-15	197.60	204.00	191.31	196.00	168.63	759,133
2022-03-14	193.80	200.00	187.20	197.60	170.01	76,792
2022-03-11	189.80	195.08	186.00	189.20	162.78	42,374
2022-03-10	189.60	193.80	184.00	184.00	158.31	62,980
2022-03-09	190.20	193.60	180.00	191.80	165.02	156,261
2022-03-08	180.00	192.45	173.60	182.00	156.59	220,615
2022-03-07	185.40	187.50	171.37	179.20	154.18	388,572
2022-03-04	200.50	209.00	185.00	185.00	159.17	94,025
2022-03-03	218.00	219.00	202.00	207.00	178.09	47,459
2022-03-02	221.00	223.09	209.62	221.00	190.14	35,078
2022-03-01	220.00	220.50	215.00	219.50	188.85	83,131
2022-02-28	218.00	223.50	213.00	220.00	189.28	53,503
2022-02-25	222.50	228.50	212.03	220.50	189.71	141,297
2022-02-24	226.50	228.00	217.98	219.50	188.85	216,110
2022-02-23	237.00	238.00	227.00	228.00	196.16	39,641
2022-02-22	226.50	235.50	224.00	235.50	202.62	163,755
2022-02-21	228.50	230.00	219.00	229.00	197.02	192,975
2022-02-18	224.50	229.50	220.50	228.00	196.16	163,845
2022-02-17	228.50	238.00	221.50	225.00	193.58	26,903
2022-02-16	225.00	229.00	222.00	228.50	196.59	622,879
2022-02-15	226.00	230.00	223.50	226.00	194.44	99,695
2022-02-14	222.00	231.00	222.00	227.00	195.30	31,651
2022-02-11	234.50	239.30	232.00	232.00	199.60	43,732
2022-02-10	235.50	235.50	228.78	235.00	202.18	371,752
2022-02-09	223.00	235.00	223.00	232.50	200.03	204,448
2022-02-08	228.50	230.00	225.00	225.00	193.58	101,608
2022-02-07	230.50	236.00	226.50	228.00	196.16	67,937
2022-02-04	235.00	237.00	228.00	231.00	198.74	40,352
2022-02-03	233.00	236.50	219.50	228.00	196.16	232,103
2022-02-02	234.00	238.50	232.00	232.00	199.60	67,043
2022-02-01	230.00	242.00	224.50	235.00	202.18	317,753
2022-01-31	238.50	260.00	236.50	236.50	203.48	100,332
2022-01-28	243.50	254.00	235.45	242.50	208.64	330,711
2022-01-27	236.00	248.78	236.00	246.50	212.08	29,879
2022-01-26	248.50	249.21	244.00	244.50	210.36	50,754
2022-01-25	248.50	251.11	244.00	244.00	209.93	110,202
2022-01-24	248.50	260.00	240.50	248.00	213.37	137,313
2022-01-21	249.50	254.50	237.00	248.50	213.80	90,867
2022-01-20	253.00	260.00	246.50	248.50	213.80	28,680
2022-01-19	256.50	260.50	249.00	249.00	214.23	26,279

← NewerPage 20 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.