DFS Furniture plc (DFS.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 06:26PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2022 | 158.60 | 169.60 | 155.20 | 159.00 | 159.00 | 1,082,511 |
| 23 Jun 2022 | 158.20 | 163.40 | 153.01 | 160.20 | 160.20 | 389,060 |
| 22 Jun 2022 | 155.40 | 162.80 | 153.00 | 158.60 | 158.60 | 653,830 |
| 21 Jun 2022 | 156.20 | 164.60 | 156.20 | 157.80 | 157.80 | 414,678 |
| 20 Jun 2022 | 155.00 | 161.40 | 155.00 | 159.40 | 159.40 | 238,762 |
| 17 Jun 2022 | 155.00 | 163.80 | 155.00 | 158.60 | 158.60 | 850,313 |
| 16 Jun 2022 | 165.00 | 166.20 | 158.40 | 158.40 | 158.40 | 839,843 |
| 15 Jun 2022 | 165.00 | 174.60 | 164.00 | 166.40 | 166.40 | 1,061,798 |
| 14 Jun 2022 | 166.00 | 169.80 | 164.80 | 165.00 | 165.00 | 467,923 |
| 13 Jun 2022 | 157.80 | 167.07 | 157.80 | 165.00 | 165.00 | 440,757 |
| 10 Jun 2022 | 160.80 | 167.60 | 159.40 | 165.00 | 165.00 | 367,838 |
| 09 Jun 2022 | 170.00 | 171.00 | 149.40 | 163.00 | 163.00 | 1,881,155 |
| 08 Jun 2022 | 188.40 | 189.00 | 182.40 | 185.00 | 185.00 | 163,922 |
| 07 Jun 2022 | 190.00 | 194.18 | 188.00 | 188.00 | 188.00 | 271,427 |
| 06 Jun 2022 | 190.00 | 195.20 | 190.00 | 194.00 | 194.00 | 129,002 |
| 01 Jun 2022 | 192.80 | 193.40 | 185.20 | 188.20 | 188.20 | 127,634 |
| 31 May 2022 | 184.00 | 185.80 | 182.20 | 183.80 | 183.80 | 183,425 |
| 30 May 2022 | 176.20 | 183.40 | 176.20 | 182.60 | 182.60 | 265,836 |
| 27 May 2022 | 173.40 | 178.40 | 168.00 | 176.00 | 176.00 | 658,349 |
| 26 May 2022 | 164.00 | 174.00 | 164.00 | 173.60 | 173.60 | 203,968 |
| 25 May 2022 | 165.20 | 168.41 | 159.40 | 166.20 | 166.20 | 379,925 |
| 24 May 2022 | 164.20 | 170.20 | 164.20 | 166.60 | 166.60 | 381,378 |
| 23 May 2022 | 162.20 | 165.55 | 161.40 | 165.00 | 165.00 | 519,882 |
| 20 May 2022 | 160.00 | 165.18 | 156.80 | 163.00 | 163.00 | 416,346 |
| 19 May 2022 | 162.00 | 163.20 | 159.80 | 161.00 | 161.00 | 253,990 |
| 18 May 2022 | 162.00 | 165.00 | 159.40 | 162.40 | 162.40 | 161,269 |
| 17 May 2022 | 154.60 | 162.90 | 150.60 | 161.40 | 161.40 | 657,753 |
| 16 May 2022 | 160.00 | 162.00 | 153.96 | 155.40 | 155.40 | 845,581 |
| 13 May 2022 | 161.20 | 165.00 | 160.00 | 163.00 | 163.00 | 432,744 |
| 12 May 2022 | 157.00 | 160.60 | 155.60 | 158.60 | 158.60 | 162,320 |
| 11 May 2022 | 152.40 | 161.60 | 152.40 | 159.80 | 159.80 | 195,446 |
| 10 May 2022 | 155.80 | 160.20 | 155.00 | 156.00 | 156.00 | 90,285 |
| 09 May 2022 | 155.00 | 157.88 | 150.00 | 155.60 | 155.60 | 191,746 |
| 06 May 2022 | 157.80 | 166.80 | 157.20 | 159.00 | 159.00 | 241,142 |
| 05 May 2022 | 168.00 | 170.00 | 162.00 | 162.00 | 162.00 | 351,316 |
| 04 May 2022 | 164.80 | 170.00 | 164.60 | 169.20 | 169.20 | 820,777 |
| 03 May 2022 | 167.00 | 169.80 | 166.20 | 166.80 | 166.80 | 192,481 |
| 29 Apr 2022 | 167.40 | 169.60 | 159.40 | 168.00 | 168.00 | 454,915 |
| 28 Apr 2022 | 158.00 | 165.80 | 158.00 | 160.00 | 160.00 | 692,056 |
| 27 Apr 2022 | 161.20 | 167.40 | 156.00 | 157.00 | 157.00 | 253,182 |
| 26 Apr 2022 | 164.60 | 167.80 | 161.60 | 164.00 | 164.00 | 479,746 |
| 25 Apr 2022 | 163.60 | 171.20 | 162.40 | 164.00 | 164.00 | 279,763 |
| 22 Apr 2022 | 168.20 | 174.20 | 167.98 | 168.00 | 168.00 | 425,137 |
| 21 Apr 2022 | 170.40 | 174.80 | 166.99 | 172.60 | 172.60 | 916,221 |
| 20 Apr 2022 | 174.00 | 174.00 | 166.20 | 171.60 | 171.60 | 375,015 |
| 19 Apr 2022 | 176.00 | 176.00 | 165.60 | 170.40 | 170.40 | 193,232 |
| 14 Apr 2022 | 175.00 | 183.00 | 171.60 | 174.00 | 174.00 | 488,523 |
| 13 Apr 2022 | 181.60 | 192.40 | 175.80 | 177.80 | 177.80 | 203,989 |
| 12 Apr 2022 | 183.80 | 184.60 | 179.00 | 179.80 | 179.80 | 385,143 |
| 11 Apr 2022 | 185.40 | 185.40 | 180.00 | 181.00 | 181.00 | 471,291 |
| 08 Apr 2022 | 186.20 | 189.54 | 180.20 | 181.80 | 181.80 | 585,581 |
| 07 Apr 2022 | 193.80 | 198.60 | 181.60 | 186.20 | 186.20 | 399,597 |
| 06 Apr 2022 | 203.50 | 205.90 | 194.80 | 204.50 | 204.50 | 951,606 |
| 05 Apr 2022 | 203.50 | 208.00 | 201.50 | 202.50 | 202.50 | 274,239 |
| 04 Apr 2022 | 203.50 | 208.33 | 202.50 | 204.00 | 204.00 | 318,430 |
| 01 Apr 2022 | 219.00 | 219.00 | 199.20 | 204.00 | 204.00 | 738,182 |
| 31 Mar 2022 | 211.50 | 213.13 | 204.50 | 209.00 | 209.00 | 650,995 |
| 30 Mar 2022 | 213.50 | 215.55 | 209.00 | 211.50 | 211.50 | 69,889 |
| 29 Mar 2022 | 210.00 | 216.50 | 209.00 | 214.00 | 214.00 | 136,109 |
| 28 Mar 2022 | 210.50 | 211.45 | 194.20 | 209.50 | 209.50 | 208,515 |
| 25 Mar 2022 | 208.50 | 215.50 | 202.00 | 205.00 | 205.00 | 1,446,801 |
| 24 Mar 2022 | 200.50 | 213.50 | 200.50 | 206.50 | 206.50 | 129,862 |
| 23 Mar 2022 | 208.00 | 218.58 | 208.00 | 211.00 | 211.00 | 121,735 |
| 22 Mar 2022 | 216.50 | 220.90 | 214.50 | 215.50 | 215.50 | 1,248,331 |
| 21 Mar 2022 | 228.50 | 235.48 | 207.00 | 214.00 | 214.00 | 471,669 |
| 18 Mar 2022 | 218.00 | 225.20 | 214.67 | 222.50 | 222.50 | 158,141 |
| 17 Mar 2022 | 216.00 | 222.00 | 213.42 | 220.00 | 220.00 | 134,934 |
| 16 Mar 2022 | 196.00 | 215.00 | 196.00 | 213.00 | 213.00 | 234,913 |
| 15 Mar 2022 | 197.60 | 204.00 | 191.31 | 196.00 | 196.00 | 759,133 |
| 14 Mar 2022 | 193.80 | 200.00 | 187.20 | 197.60 | 197.60 | 76,792 |
| 11 Mar 2022 | 189.80 | 195.08 | 186.00 | 189.20 | 189.20 | 42,374 |
| 10 Mar 2022 | 189.60 | 193.80 | 184.00 | 184.00 | 184.00 | 62,980 |
| 09 Mar 2022 | 190.20 | 193.60 | 180.00 | 191.80 | 191.80 | 156,261 |
| 08 Mar 2022 | 180.00 | 192.45 | 173.60 | 182.00 | 182.00 | 220,615 |
| 07 Mar 2022 | 185.40 | 187.50 | 171.37 | 179.20 | 179.20 | 388,572 |
| 04 Mar 2022 | 200.50 | 209.00 | 185.00 | 185.00 | 185.00 | 94,025 |
| 03 Mar 2022 | 218.00 | 219.00 | 202.00 | 207.00 | 207.00 | 47,459 |
| 02 Mar 2022 | 221.00 | 223.09 | 209.62 | 221.00 | 221.00 | 35,078 |
| 01 Mar 2022 | 220.00 | 220.50 | 215.00 | 219.50 | 219.50 | 83,131 |
| 28 Feb 2022 | 218.00 | 223.50 | 213.00 | 220.00 | 220.00 | 53,503 |
| 25 Feb 2022 | 222.50 | 228.50 | 212.03 | 220.50 | 220.50 | 141,297 |
| 24 Feb 2022 | 226.50 | 228.00 | 217.98 | 219.50 | 219.50 | 216,110 |
| 23 Feb 2022 | 237.00 | 238.00 | 227.00 | 228.00 | 228.00 | 39,641 |
| 22 Feb 2022 | 226.50 | 235.50 | 224.00 | 235.50 | 235.50 | 163,755 |
| 21 Feb 2022 | 228.50 | 230.00 | 219.00 | 229.00 | 229.00 | 192,975 |
| 18 Feb 2022 | 224.50 | 229.50 | 220.50 | 228.00 | 228.00 | 163,845 |
| 17 Feb 2022 | 228.50 | 238.00 | 221.50 | 225.00 | 225.00 | 26,903 |
| 16 Feb 2022 | 225.00 | 229.00 | 222.00 | 228.50 | 228.50 | 622,879 |
| 15 Feb 2022 | 226.00 | 230.00 | 223.50 | 226.00 | 226.00 | 99,695 |
| 14 Feb 2022 | 222.00 | 231.00 | 222.00 | 227.00 | 227.00 | 31,651 |
| 11 Feb 2022 | 234.50 | 239.30 | 232.00 | 232.00 | 232.00 | 43,732 |
| 10 Feb 2022 | 235.50 | 235.50 | 228.78 | 235.00 | 235.00 | 371,752 |
| 09 Feb 2022 | 223.00 | 235.00 | 223.00 | 232.50 | 232.50 | 204,448 |
| 08 Feb 2022 | 228.50 | 230.00 | 225.00 | 225.00 | 225.00 | 101,608 |
| 07 Feb 2022 | 230.50 | 236.00 | 226.50 | 228.00 | 228.00 | 67,937 |
| 04 Feb 2022 | 235.00 | 237.00 | 228.00 | 231.00 | 231.00 | 40,352 |
| 03 Feb 2022 | 233.00 | 236.50 | 219.50 | 228.00 | 228.00 | 232,103 |
| 02 Feb 2022 | 234.00 | 238.50 | 232.00 | 232.00 | 232.00 | 67,043 |
| 01 Feb 2022 | 230.00 | 242.00 | 224.50 | 235.00 | 235.00 | 317,753 |
| 31 Jan 2022 | 238.50 | 260.00 | 236.50 | 236.50 | 236.50 | 100,332 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
