New Zealand markets closed

DFS Furniture plc (DFS.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
111.000.00 (0.00%)
At close: 04:35PM BST
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jun 20240.000.000.00111.00111.00242,425
21 Jun 2024118.00118.00110.20111.00111.00201,174
20 Jun 2024118.40118.51115.00116.00116.0046,101
19 Jun 2024112.00117.80112.00116.00116.0055,760
18 Jun 2024108.00113.00108.00113.00113.0055,564
17 Jun 2024108.00110.40108.00109.60109.6022,435
14 Jun 2024110.00111.00105.00108.00108.0083,237
13 Jun 2024110.00111.80107.00110.00110.0072,236
12 Jun 202498.00113.0095.00110.40110.40412,197
11 Jun 2024115.20119.00112.00112.60112.6048,495
10 Jun 2024113.80116.80112.00112.80112.8018,438
07 Jun 2024114.00118.80113.00113.00113.0029,189
06 Jun 2024115.00118.80113.00116.20116.20111,800
05 Jun 2024112.00117.80112.00115.60115.602,052,949
04 Jun 2024113.20116.00110.20113.00113.00117,918
03 Jun 2024116.80117.00113.20114.00114.0066,778
31 May 2024114.00116.80112.20112.20112.20264,925
30 May 2024114.00116.07112.20112.20112.2063,663
29 May 2024115.00116.80113.00115.00115.0042,808
28 May 2024117.80118.00110.00115.00115.0065,918
24 May 2024113.00116.80112.00113.00113.0049,285
23 May 2024115.00119.80113.96115.00115.0043,888
22 May 2024113.00116.00112.00113.20113.2021,618
21 May 2024114.00119.80112.00113.00113.00102,904
20 May 2024116.40118.70113.55116.40116.40307,564
17 May 2024115.00120.00115.00116.40116.4038,770
16 May 2024115.00119.80113.00115.00115.00150,472
15 May 2024114.80115.80111.20114.00114.0051,782
14 May 2024111.00118.00111.00113.60113.60790,628
13 May 2024117.00119.16111.20111.20111.20419,443
10 May 2024118.00123.00116.80116.80116.80117,301
09 May 2024118.00121.35117.00118.40118.4081,789
08 May 2024122.00124.00117.00118.00118.0091,342
07 May 2024119.00124.00116.00117.00117.00155,786
03 May 2024120.00121.20116.75120.00120.0029,083
02 May 2024116.00117.20116.00116.40116.4021,959
01 May 2024115.20120.00115.00116.00116.00273,602
30 Apr 2024114.00118.00114.00116.20116.201,237,680
29 Apr 2024114.00116.00114.00116.00116.00110,888
26 Apr 2024114.00115.60111.55114.00114.00244,172
25 Apr 2024112.00117.80112.00113.00113.0015,024
24 Apr 2024112.00117.80112.00113.40113.4026,202
23 Apr 2024112.00117.80112.00112.00112.00163,803
22 Apr 2024112.20117.80110.00114.60114.60250,685
19 Apr 2024110.00114.80110.00112.00112.00110,512
18 Apr 2024110.00114.80110.00113.20113.2030,907
18 Apr 20241.1 Dividend
17 Apr 2024111.20114.20111.00111.80110.70190,460
16 Apr 2024112.00113.09110.20113.00111.8965,174
15 Apr 2024113.00116.20111.00111.00109.91191,465
12 Apr 2024111.80113.80110.00112.40111.293,011,845
11 Apr 2024112.00112.00110.00111.00109.9137,803
10 Apr 2024110.80111.80109.40110.80109.71651,715
09 Apr 2024111.20113.00107.00108.40107.33159,587
08 Apr 2024114.00116.20108.00108.60107.53295,636
05 Apr 2024110.00114.60108.00109.00107.93131,839
04 Apr 2024109.00109.80109.00109.00107.93324,989
03 Apr 2024109.40111.40108.00108.00106.94462,639
02 Apr 2024115.00115.00108.00110.40109.31234,648
28 Mar 2024113.00114.50110.60110.60109.5123,363
27 Mar 2024114.00114.00111.00112.80111.6976,638
26 Mar 2024114.00114.00109.00112.00110.90506,762
25 Mar 2024114.00114.00108.20110.00108.92191,683
22 Mar 2024114.00114.00109.84110.00108.9297,894
21 Mar 2024112.00116.40108.20109.00107.93206,447
20 Mar 2024105.40110.09105.00109.40108.32415,718
19 Mar 2024100.00106.80100.00106.00104.961,045,232
18 Mar 2024115.00115.00111.60112.80111.69142,100
15 Mar 2024115.00115.00108.00110.60109.512,195,627
14 Mar 2024111.60115.00110.38115.00113.87107,589
13 Mar 2024116.00117.93105.00109.60108.52328,137
12 Mar 2024118.40119.80113.20115.00113.87173,252
11 Mar 2024121.80122.00116.80119.00117.83193,550
08 Mar 2024122.00123.80115.20118.60117.43566,665
07 Mar 2024122.00122.00118.80118.80117.6368,808
06 Mar 2024124.20124.20120.00122.60121.3974,908
05 Mar 2024124.20125.00120.20124.00122.7895,256
04 Mar 2024125.00128.15122.00122.20121.00315,682
01 Mar 2024122.80123.40121.00123.40122.1949,716
29 Feb 2024122.40125.80122.00122.00120.8080,946
28 Feb 2024126.20129.80121.58122.40121.201,659,312
27 Feb 2024125.60128.00125.40125.40124.17279,080
26 Feb 2024125.00129.50123.15125.80124.56237,243
23 Feb 2024122.20125.00122.00124.40123.18308,413
22 Feb 2024120.00122.60119.00121.80120.60135,151
21 Feb 2024116.40119.80116.20119.20118.03119,591
20 Feb 2024114.20116.60114.00116.60115.45161,294
19 Feb 2024113.00114.80111.92113.60112.48171,359
16 Feb 2024114.00114.40112.00112.40111.29114,944
15 Feb 2024114.20117.40112.40113.20112.09192,666
14 Feb 2024116.00118.00114.00114.00112.88117,703
13 Feb 2024115.00115.00113.20114.80113.67312,053
12 Feb 2024116.60116.60113.00115.00113.8747,787
09 Feb 2024115.60117.60113.00115.20114.07285,304
08 Feb 2024116.40119.80112.68114.80113.67207,376
07 Feb 2024117.20118.00115.00115.00113.87472,502
06 Feb 2024113.00119.40108.80117.00115.85921,828
05 Feb 2024117.00120.01112.60113.20112.09123,884
02 Feb 2024116.00119.40114.20119.40118.2390,953
01 Feb 2024115.00119.80114.00114.60113.4757,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...