DFS Furniture PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-18	257.00	257.75	251.50	256.00	220.25	140,337
2022-01-17	263.50	268.00	253.50	260.00	223.69	98,057
2022-01-14	260.50	266.50	255.50	258.50	222.40	285,631
2022-01-13	261.00	264.50	252.50	262.00	225.41	731,425
2022-01-12	250.00	265.00	246.00	262.00	225.41	1,051,588
2022-01-11	244.50	244.52	240.50	242.00	208.21	751,981
2022-01-10	239.00	244.50	232.28	243.50	209.50	50,693
2022-01-07	245.00	245.00	239.00	240.50	206.92	264,126
2022-01-06	240.00	245.00	233.61	243.50	209.50	237,570
2022-01-05	244.50	256.50	234.50	242.00	208.21	180,542
2022-01-04	258.00	267.00	241.00	245.50	211.22	107,659
2021-12-31	254.50	265.00	233.50	265.00	228.00	2,968
2021-12-30	254.50	254.50	232.00	245.50	211.22	56,644
2021-12-29	252.00	252.00	240.00	240.00	206.49	64,549
2021-12-24	245.50	254.50	235.18	239.00	205.63	36,840
2021-12-23	245.00	248.50	234.50	245.50	211.22	82,848
2021-12-22	231.50	249.50	231.50	249.00	214.23	451,663
2021-12-21	231.50	239.00	222.17	232.00	199.60	625,229
2021-12-20	232.00	250.50	228.50	231.50	199.17	102,200
2021-12-17	230.50	243.53	225.00	232.00	199.60	391,124
2021-12-16	247.50	247.50	235.00	236.00	203.05	282,714
2021-12-15	253.00	253.00	236.00	237.50	204.34	140,893
2021-12-14	235.00	244.00	229.12	242.00	208.21	99,101
2021-12-13	242.00	249.00	232.50	238.00	204.77	397,101
2021-12-10	242.50	252.50	235.00	243.00	209.07	331,258
2021-12-09	244.50	245.79	235.00	245.00	210.79	919,607
2021-12-08	246.00	246.00	242.00	243.00	209.07	258,083
2021-12-07	247.00	254.00	243.50	244.00	209.93	224,652
2021-12-06	255.00	255.00	239.62	245.00	210.79	923,010
2021-12-03	247.00	249.50	243.50	245.50	211.22	43,902
2021-12-02	245.00	254.50	240.50	247.00	212.51	87,581
2021-12-01	248.00	251.00	243.00	246.00	211.65	94,601
2021-11-30	244.50	247.00	237.50	245.00	210.79	210,551
2021-11-29	250.00	250.50	242.37	248.00	213.37	84,307
2021-11-26	242.50	248.00	237.50	247.00	212.51	224,441
2021-11-25	257.00	259.50	245.00	250.50	215.52	238,964
2021-11-24	260.00	262.50	253.63	262.50	219.39	169,910
2021-11-23	268.50	271.50	258.30	262.50	219.39	246,048
2021-11-22	259.50	274.50	259.50	266.00	222.32	393,384
2021-11-19	284.00	292.00	272.00	273.00	228.17	120,324
2021-11-18	285.00	291.00	278.50	283.00	236.53	73,744
2021-11-17	283.00	290.00	280.16	283.00	236.53	119,681
2021-11-16	285.00	293.50	280.00	289.00	241.54	47,364
2021-11-15	284.50	295.00	280.50	287.00	239.87	218,927
2021-11-12	286.00	298.00	272.50	285.00	238.20	57,121
2021-11-11	289.50	293.00	276.50	286.00	239.03	103,792
2021-11-10	278.50	302.00	270.50	282.00	235.69	386,490
2021-11-09	271.50	278.50	262.00	274.50	229.42	231,845
2021-11-08	272.50	276.00	269.50	274.50	229.42	263,783
2021-11-05	279.50	280.00	269.50	271.50	226.91	135,711
2021-11-04	268.50	280.00	268.50	277.50	231.93	278,216
2021-11-03	269.50	275.00	265.46	273.00	228.17	360,526
2021-11-02	272.50	277.50	269.50	272.00	227.33	31,132
2021-11-01	266.00	276.00	265.07	272.00	227.33	54,116
2021-10-29	271.50	273.00	268.92	273.00	228.17	33,767
2021-10-28	267.00	272.00	267.00	272.00	227.33	73,318
2021-10-27	271.50	272.00	264.50	271.50	226.91	68,888
2021-10-26	276.00	276.00	270.00	272.00	227.33	61,529
2021-10-25	270.50	278.50	268.50	271.00	226.50	57,191
2021-10-22	282.00	282.00	268.00	273.00	228.17	80,222

← NewerPage 21 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.