DFS Furniture plc (DFS.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 02:27PM BST. Market open.
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 22, 2024 | 112.00 | 116.00 | 112.00 | 112.70 | 112.70 | 17,618 |
| May 21, 2024 | 114.00 | 119.80 | 112.00 | 113.00 | 113.00 | 102,904 |
| May 20, 2024 | 116.40 | 118.70 | 113.55 | 116.40 | 116.40 | 307,564 |
| May 17, 2024 | 115.00 | 120.00 | 115.00 | 116.40 | 116.40 | 38,770 |
| May 16, 2024 | 115.00 | 119.80 | 113.00 | 115.00 | 115.00 | 150,472 |
| May 15, 2024 | 114.80 | 115.80 | 111.20 | 114.00 | 114.00 | 51,782 |
| May 14, 2024 | 111.00 | 118.00 | 111.00 | 113.60 | 113.60 | 790,628 |
| May 13, 2024 | 117.00 | 119.16 | 111.20 | 111.20 | 111.20 | 419,443 |
| May 10, 2024 | 118.00 | 123.00 | 116.80 | 116.80 | 116.80 | 117,301 |
| May 09, 2024 | 118.00 | 121.35 | 117.00 | 118.40 | 118.40 | 81,789 |
| May 08, 2024 | 122.00 | 124.00 | 117.00 | 118.00 | 118.00 | 91,342 |
| May 07, 2024 | 119.00 | 124.00 | 116.00 | 117.00 | 117.00 | 155,786 |
| May 03, 2024 | 120.00 | 121.20 | 116.75 | 120.00 | 120.00 | 29,083 |
| May 02, 2024 | 116.00 | 117.20 | 116.00 | 116.40 | 116.40 | 21,959 |
| May 01, 2024 | 115.20 | 120.00 | 115.00 | 116.00 | 116.00 | 273,602 |
| Apr 30, 2024 | 114.00 | 118.00 | 114.00 | 116.20 | 116.20 | 1,237,680 |
| Apr 29, 2024 | 114.00 | 116.00 | 114.00 | 116.00 | 116.00 | 110,888 |
| Apr 26, 2024 | 114.00 | 115.60 | 111.55 | 114.00 | 114.00 | 244,172 |
| Apr 25, 2024 | 112.00 | 117.80 | 112.00 | 113.00 | 113.00 | 15,024 |
| Apr 24, 2024 | 112.00 | 117.80 | 112.00 | 113.40 | 113.40 | 26,202 |
| Apr 23, 2024 | 112.00 | 117.80 | 112.00 | 112.00 | 112.00 | 163,803 |
| Apr 22, 2024 | 112.20 | 117.80 | 110.00 | 114.60 | 114.60 | 250,685 |
| Apr 19, 2024 | 110.00 | 114.80 | 110.00 | 112.00 | 112.00 | 110,512 |
| Apr 18, 2024 | 110.00 | 114.80 | 110.00 | 113.20 | 113.20 | 30,907 |
| Apr 18, 2024 | 1.1 Dividend | |||||
| Apr 17, 2024 | 111.20 | 114.20 | 111.00 | 111.80 | 110.70 | 190,460 |
| Apr 16, 2024 | 112.00 | 113.09 | 110.20 | 113.00 | 111.89 | 65,174 |
| Apr 15, 2024 | 113.00 | 116.20 | 111.00 | 111.00 | 109.91 | 191,465 |
| Apr 12, 2024 | 111.80 | 113.80 | 110.00 | 112.40 | 111.29 | 3,011,845 |
| Apr 11, 2024 | 112.00 | 112.00 | 110.00 | 111.00 | 109.91 | 37,803 |
| Apr 10, 2024 | 110.80 | 111.80 | 109.40 | 110.80 | 109.71 | 651,715 |
| Apr 09, 2024 | 111.20 | 113.00 | 107.00 | 108.40 | 107.33 | 159,587 |
| Apr 08, 2024 | 114.00 | 116.20 | 108.00 | 108.60 | 107.53 | 295,636 |
| Apr 05, 2024 | 110.00 | 114.60 | 108.00 | 109.00 | 107.93 | 131,839 |
| Apr 04, 2024 | 109.00 | 109.80 | 109.00 | 109.00 | 107.93 | 324,989 |
| Apr 03, 2024 | 109.40 | 111.40 | 108.00 | 108.00 | 106.94 | 462,639 |
| Apr 02, 2024 | 115.00 | 115.00 | 108.00 | 110.40 | 109.31 | 234,648 |
| Mar 28, 2024 | 113.00 | 114.50 | 110.60 | 110.60 | 109.51 | 23,363 |
| Mar 27, 2024 | 114.00 | 114.00 | 111.00 | 112.80 | 111.69 | 76,638 |
| Mar 26, 2024 | 114.00 | 114.00 | 109.00 | 112.00 | 110.90 | 506,762 |
| Mar 25, 2024 | 114.00 | 114.00 | 108.20 | 110.00 | 108.92 | 191,683 |
| Mar 22, 2024 | 114.00 | 114.00 | 109.84 | 110.00 | 108.92 | 97,894 |
| Mar 21, 2024 | 112.00 | 116.40 | 108.20 | 109.00 | 107.93 | 206,447 |
| Mar 20, 2024 | 105.40 | 110.09 | 105.00 | 109.40 | 108.32 | 415,718 |
| Mar 19, 2024 | 100.00 | 106.80 | 100.00 | 106.00 | 104.96 | 1,045,232 |
| Mar 18, 2024 | 115.00 | 115.00 | 111.60 | 112.80 | 111.69 | 142,100 |
| Mar 15, 2024 | 115.00 | 115.00 | 108.00 | 110.60 | 109.51 | 2,195,627 |
| Mar 14, 2024 | 111.60 | 115.00 | 110.38 | 115.00 | 113.87 | 107,589 |
| Mar 13, 2024 | 116.00 | 117.93 | 105.00 | 109.60 | 108.52 | 328,137 |
| Mar 12, 2024 | 118.40 | 119.80 | 113.20 | 115.00 | 113.87 | 173,252 |
| Mar 11, 2024 | 121.80 | 122.00 | 116.80 | 119.00 | 117.83 | 193,550 |
| Mar 08, 2024 | 122.00 | 123.80 | 115.20 | 118.60 | 117.43 | 566,665 |
| Mar 07, 2024 | 122.00 | 122.00 | 118.80 | 118.80 | 117.63 | 68,808 |
| Mar 06, 2024 | 124.20 | 124.20 | 120.00 | 122.60 | 121.39 | 74,908 |
| Mar 05, 2024 | 124.20 | 125.00 | 120.20 | 124.00 | 122.78 | 95,256 |
| Mar 04, 2024 | 125.00 | 128.15 | 122.00 | 122.20 | 121.00 | 315,682 |
| Mar 01, 2024 | 122.80 | 123.40 | 121.00 | 123.40 | 122.19 | 49,716 |
| Feb 29, 2024 | 122.40 | 125.80 | 122.00 | 122.00 | 120.80 | 80,946 |
| Feb 28, 2024 | 126.20 | 129.80 | 121.58 | 122.40 | 121.20 | 1,659,312 |
| Feb 27, 2024 | 125.60 | 128.00 | 125.40 | 125.40 | 124.17 | 279,080 |
| Feb 26, 2024 | 125.00 | 129.50 | 123.15 | 125.80 | 124.56 | 237,243 |
| Feb 23, 2024 | 122.20 | 125.00 | 122.00 | 124.40 | 123.18 | 308,413 |
| Feb 22, 2024 | 120.00 | 122.60 | 119.00 | 121.80 | 120.60 | 135,151 |
| Feb 21, 2024 | 116.40 | 119.80 | 116.20 | 119.20 | 118.03 | 119,591 |
| Feb 20, 2024 | 114.20 | 116.60 | 114.00 | 116.60 | 115.45 | 161,294 |
| Feb 19, 2024 | 113.00 | 114.80 | 111.92 | 113.60 | 112.48 | 171,359 |
| Feb 16, 2024 | 114.00 | 114.40 | 112.00 | 112.40 | 111.29 | 114,944 |
| Feb 15, 2024 | 114.20 | 117.40 | 112.40 | 113.20 | 112.09 | 192,666 |
| Feb 14, 2024 | 116.00 | 118.00 | 114.00 | 114.00 | 112.88 | 117,703 |
| Feb 13, 2024 | 115.00 | 115.00 | 113.20 | 114.80 | 113.67 | 312,053 |
| Feb 12, 2024 | 116.60 | 116.60 | 113.00 | 115.00 | 113.87 | 47,787 |
| Feb 09, 2024 | 115.60 | 117.60 | 113.00 | 115.20 | 114.07 | 285,304 |
| Feb 08, 2024 | 116.40 | 119.80 | 112.68 | 114.80 | 113.67 | 207,376 |
| Feb 07, 2024 | 117.20 | 118.00 | 115.00 | 115.00 | 113.87 | 472,502 |
| Feb 06, 2024 | 113.00 | 119.40 | 108.80 | 117.00 | 115.85 | 921,828 |
| Feb 05, 2024 | 117.00 | 120.01 | 112.60 | 113.20 | 112.09 | 123,884 |
| Feb 02, 2024 | 116.00 | 119.40 | 114.20 | 119.40 | 118.23 | 90,953 |
| Feb 01, 2024 | 115.00 | 119.80 | 114.00 | 114.60 | 113.47 | 57,100 |
| Jan 31, 2024 | 115.60 | 118.31 | 115.60 | 115.60 | 114.46 | 150,464 |
| Jan 30, 2024 | 116.40 | 118.28 | 114.00 | 117.00 | 115.85 | 46,276 |
| Jan 29, 2024 | 114.20 | 116.40 | 114.00 | 116.40 | 115.25 | 1,031,843 |
| Jan 26, 2024 | 115.00 | 115.80 | 113.00 | 115.00 | 113.87 | 64,999 |
| Jan 25, 2024 | 116.00 | 116.00 | 115.00 | 116.00 | 114.86 | 121,822 |
| Jan 24, 2024 | 115.80 | 115.80 | 114.00 | 114.00 | 112.88 | 38,140 |
| Jan 23, 2024 | 118.00 | 118.80 | 114.00 | 115.00 | 113.87 | 51,525 |
| Jan 22, 2024 | 114.00 | 119.40 | 111.17 | 118.80 | 117.63 | 74,919 |
| Jan 19, 2024 | 107.20 | 114.00 | 107.20 | 112.60 | 111.49 | 675,471 |
| Jan 18, 2024 | 111.60 | 114.80 | 109.50 | 110.80 | 109.71 | 446,835 |
| Jan 17, 2024 | 113.40 | 114.80 | 107.80 | 109.00 | 107.93 | 370,210 |
| Jan 16, 2024 | 114.00 | 119.29 | 114.00 | 115.00 | 113.87 | 111,871 |
| Jan 15, 2024 | 114.60 | 117.80 | 113.00 | 113.80 | 112.68 | 55,180 |
| Jan 12, 2024 | 114.00 | 116.80 | 114.00 | 114.00 | 112.88 | 33,177 |
| Jan 11, 2024 | 119.00 | 121.60 | 115.00 | 115.00 | 113.87 | 235,746 |
| Jan 10, 2024 | 118.40 | 120.40 | 110.80 | 117.00 | 115.85 | 278,247 |
| Jan 09, 2024 | 117.00 | 114.10 | 112.00 | 114.00 | 112.88 | 303,832 |
| Jan 08, 2024 | 122.00 | 122.00 | 116.00 | 116.00 | 114.86 | 64,313 |
| Jan 05, 2024 | 119.00 | 121.80 | 114.60 | 116.80 | 115.65 | 55,630 |
| Jan 04, 2024 | 121.60 | 121.60 | 117.08 | 118.60 | 117.43 | 691,698 |
| Jan 03, 2024 | 118.20 | 121.80 | 114.47 | 116.20 | 115.06 | 125,864 |
| Jan 02, 2024 | 122.20 | 128.40 | 118.32 | 119.60 | 118.42 | 68,604 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.