DFS Furniture plc (DFSL.XC)
Cboe UK - Cboe UK Real-time price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:25PM BST
Time period:
23 June 2023 - 23 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 115.00 | 115.00 | 110.20 | 112.00 | 112.00 | 1,818 |
| 20 June 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
| 19 June 2024 | 113.80 | 114.00 | 113.80 | 114.00 | 114.00 | 3,193 |
| 18 June 2024 | 111.40 | 111.60 | 111.40 | 111.60 | 111.60 | 4,275 |
| 17 June 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 14 June 2024 | 109.80 | 110.80 | 109.80 | 110.00 | 110.00 | 7,514 |
| 13 June 2024 | 109.00 | 111.80 | 109.00 | 111.80 | 111.80 | 2,452 |
| 12 June 2024 | 96.30 | 112.20 | 96.30 | 112.20 | 112.20 | 3,442 |
| 11 June 2024 | 115.40 | 115.40 | 113.00 | 113.00 | 113.00 | 1,704 |
| 10 June 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
| 07 June 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 158 |
| 06 June 2024 | 118.80 | 118.80 | 115.00 | 115.00 | 115.00 | 1,213 |
| 05 June 2024 | 112.20 | 112.20 | 112.20 | 112.20 | 112.20 | - |
| 04 June 2024 | 112.20 | 112.20 | 112.20 | 112.20 | 112.20 | 1,363 |
| 03 June 2024 | 117.00 | 117.00 | 114.70 | 114.70 | 114.70 | 6,513 |
| 31 May 2024 | 115.80 | 115.80 | 115.80 | 115.80 | 115.80 | 337 |
| 30 May 2024 | 117.80 | 117.80 | 117.80 | 117.80 | 117.80 | - |
| 29 May 2024 | 117.80 | 117.80 | 117.80 | 117.80 | 117.80 | - |
| 28 May 2024 | 117.80 | 117.80 | 114.80 | 117.80 | 117.80 | 4,288 |
| 24 May 2024 | 113.80 | 113.80 | 113.80 | 113.80 | 113.80 | - |
| 23 May 2024 | 113.80 | 113.80 | 113.80 | 113.80 | 113.80 | - |
| 22 May 2024 | 113.80 | 113.80 | 113.80 | 113.80 | 113.80 | 448 |
| 21 May 2024 | 117.60 | 117.60 | 112.00 | 114.00 | 114.00 | 2,450 |
| 20 May 2024 | 115.20 | 115.20 | 115.20 | 115.20 | 115.20 | - |
| 17 May 2024 | 115.20 | 115.20 | 115.20 | 115.20 | 115.20 | 1,088 |
| 16 May 2024 | 116.80 | 116.80 | 116.80 | 116.80 | 116.80 | - |
| 15 May 2024 | 116.80 | 116.80 | 116.80 | 116.80 | 116.80 | - |
| 14 May 2024 | 116.80 | 116.80 | 116.80 | 116.80 | 116.80 | - |
| 13 May 2024 | 118.00 | 118.00 | 114.50 | 116.80 | 116.80 | 3,612 |
| 10 May 2024 | 118.00 | 118.70 | 118.00 | 118.70 | 118.70 | 862 |
| 09 May 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 810 |
| 08 May 2024 | 120.10 | 120.10 | 120.10 | 120.10 | 120.10 | 225 |
| 07 May 2024 | 116.20 | 116.20 | 116.20 | 116.20 | 116.20 | - |
| 03 May 2024 | 116.20 | 116.20 | 116.20 | 116.20 | 116.20 | - |
| 02 May 2024 | 118.20 | 118.20 | 116.20 | 116.20 | 116.20 | 1,096 |
| 01 May 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
| 30 Apr 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
| 29 Apr 2024 | 115.00 | 115.00 | 114.00 | 114.00 | 114.00 | 684 |
| 26 Apr 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 547 |
| 25 Apr 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 24 Apr 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 23 Apr 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 22 Apr 2024 | 110.20 | 110.20 | 110.00 | 110.00 | 110.00 | 5,560 |
| 19 Apr 2024 | 110.40 | 112.00 | 110.40 | 112.00 | 112.00 | 5,011 |
| 18 Apr 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 1,070 |
| 18 Apr 2024 | 1.1 Dividend | |||||
| 17 Apr 2024 | 113.00 | 113.00 | 111.00 | 112.00 | 110.90 | 2,985 |
| 16 Apr 2024 | 112.20 | 114.40 | 112.20 | 114.40 | 113.28 | 788 |
| 15 Apr 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 111.89 | 1,431 |
| 12 Apr 2024 | 111.20 | 111.80 | 111.20 | 111.80 | 110.70 | 2,952 |
| 11 Apr 2024 | 111.80 | 111.80 | 111.80 | 111.80 | 110.70 | - |
| 10 Apr 2024 | 110.60 | 111.80 | 110.00 | 111.80 | 110.70 | 3,354 |
| 09 Apr 2024 | 108.40 | 108.40 | 108.40 | 108.40 | 107.34 | 4,900 |
| 08 Apr 2024 | 109.00 | 109.20 | 108.80 | 109.20 | 108.13 | 1,520 |
| 05 Apr 2024 | 109.60 | 109.60 | 109.60 | 109.60 | 108.52 | - |
| 04 Apr 2024 | 109.00 | 109.60 | 109.00 | 109.60 | 108.52 | 1,930 |
| 03 Apr 2024 | 110.00 | 110.20 | 108.40 | 110.00 | 108.92 | 12,840 |
| 02 Apr 2024 | 112.50 | 112.70 | 110.20 | 111.80 | 110.70 | 18,185 |
| 28 Mar 2024 | 113.00 | 113.00 | 110.20 | 110.20 | 109.12 | 2,586 |
| 27 Mar 2024 | 112.80 | 112.80 | 112.80 | 112.80 | 111.69 | 64 |
| 26 Mar 2024 | 109.10 | 112.40 | 108.80 | 112.10 | 111.00 | 6,106 |
| 25 Mar 2024 | 110.60 | 110.60 | 110.60 | 110.60 | 109.51 | - |
| 22 Mar 2024 | 111.20 | 112.00 | 110.60 | 110.60 | 109.51 | 7,008 |
| 21 Mar 2024 | 109.60 | 112.60 | 109.60 | 112.60 | 111.49 | 20,685 |
| 20 Mar 2024 | 106.60 | 110.00 | 106.60 | 110.00 | 108.92 | 10,963 |
| 19 Mar 2024 | 105.00 | 106.80 | 105.00 | 106.80 | 105.75 | 6,154 |
| 18 Mar 2024 | 112.50 | 113.20 | 112.40 | 113.20 | 112.09 | 7,958 |
| 15 Mar 2024 | 109.40 | 113.60 | 109.40 | 113.60 | 112.48 | 13,907 |
| 14 Mar 2024 | 111.60 | 113.00 | 109.90 | 111.00 | 109.91 | 5,326 |
| 13 Mar 2024 | 116.30 | 117.10 | 107.00 | 107.00 | 105.95 | 2,908 |
| 12 Mar 2024 | 118.00 | 118.10 | 116.60 | 117.00 | 115.85 | 13,734 |
| 11 Mar 2024 | 118.60 | 120.40 | 117.20 | 118.20 | 117.04 | 77,920 |
| 08 Mar 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 120.80 | - |
| 07 Mar 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 120.80 | - |
| 06 Mar 2024 | 123.00 | 123.00 | 120.00 | 122.00 | 120.80 | 4,874 |
| 05 Mar 2024 | 123.60 | 125.00 | 122.60 | 122.60 | 121.40 | 3,230 |
| 04 Mar 2024 | 125.00 | 125.00 | 121.60 | 122.80 | 121.59 | 2,378 |
| 01 Mar 2024 | 122.50 | 122.50 | 122.00 | 122.00 | 120.80 | 2,440 |
| 29 Feb 2024 | 125.80 | 125.80 | 122.60 | 123.20 | 121.99 | 14,448 |
| 28 Feb 2024 | 127.00 | 127.00 | 123.20 | 123.20 | 121.99 | 6,237 |
| 27 Feb 2024 | 127.80 | 127.80 | 127.80 | 127.80 | 126.54 | 69 |
| 26 Feb 2024 | 125.20 | 127.80 | 125.20 | 127.30 | 126.05 | 12,411 |
| 23 Feb 2024 | 122.10 | 122.10 | 122.10 | 122.10 | 120.90 | - |
| 22 Feb 2024 | 121.40 | 122.10 | 120.80 | 122.10 | 120.90 | 6,986 |
| 21 Feb 2024 | 116.80 | 117.00 | 116.60 | 117.00 | 115.85 | 2,602 |
| 20 Feb 2024 | 114.60 | 116.80 | 114.60 | 116.80 | 115.65 | 5,155 |
| 19 Feb 2024 | 113.40 | 113.40 | 113.40 | 113.40 | 112.29 | 59 |
| 16 Feb 2024 | 114.00 | 114.00 | 112.20 | 113.80 | 112.68 | 10,237 |
| 15 Feb 2024 | 114.20 | 114.40 | 113.80 | 114.40 | 113.28 | 4,987 |
| 14 Feb 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 112.88 | - |
| 13 Feb 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 112.88 | 890 |
| 12 Feb 2024 | 116.40 | 116.40 | 115.00 | 115.00 | 113.87 | 3,327 |
| 09 Feb 2024 | 114.20 | 116.80 | 113.60 | 116.80 | 115.65 | 6,037 |
| 08 Feb 2024 | 116.00 | 116.00 | 113.20 | 114.60 | 113.47 | 3,515 |
| 07 Feb 2024 | 116.60 | 116.60 | 116.40 | 116.40 | 115.26 | 5,000 |
| 06 Feb 2024 | 113.00 | 113.70 | 113.00 | 113.00 | 111.89 | 4,287 |
| 05 Feb 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 115.85 | 650 |
| 02 Feb 2024 | 114.80 | 114.80 | 114.80 | 114.80 | 113.67 | - |
| 01 Feb 2024 | 116.00 | 116.00 | 114.00 | 114.80 | 113.67 | 4,486 |
| 31 Jan 2024 | 116.20 | 116.20 | 115.80 | 115.80 | 114.66 | 140 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.