Dark

DFS
DFS FURNITURE PLC
stock LSE

Inactive

Aug 2, 2024

118.20GBX-1.664%(-2.00)309,040

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	118.2000	118.2000	118.2000	118.2000	-1.664%	309,040	0.000%
2024-08-01	118.2000	120.6000	118.2000	120.2000	+0.670%	92,789	-1.664%
2024-07-31	115.0000	121.2000	115.0000	119.4000	+0.845%	584,786	-1.005%
2024-07-30	120.0000	120.0000	115.6000	118.4000	+0.169%	30,983	-0.169%
2024-07-29	118.2000	118.2000	118.2000	118.2000	+2.783%	32,083	0.000%
2024-07-26	115.2000	115.2000	115.0000	115.0000	-6.199%	21,919	+2.783%
2024-07-25	114.8000	122.6000	111.2000	122.6000	+8.496%	169,283	-3.589%
2024-07-24	115.8000	115.8000	113.0000	113.0000	-2.586%	2,605	+4.602%
2024-07-23	112.8000	120.0000	112.8000	116.0000	+2.473%	198,943	+1.897%
2024-07-22	115.0000	115.0000	113.2000	113.2000	-4.230%	51,595	+4.417%
2024-07-19	115.0000	119.8000	113.2000	118.2000	+1.897%	33,959	0.000%
2024-07-18	119.8000	119.8000	116.0000	116.0000	0.000%	42,382	+1.897%
2024-07-17	115.4000	116.0000	115.4000	116.0000	+0.870%	24,320	+1.897%
2024-07-16	114.4000	120.0000	114.2000	115.0000	+3.047%	71,304	+2.783%
2024-07-15	112.8000	112.8000	111.6000	111.6000	+1.639%	11,305	+5.914%
2024-07-10	109.8000	109.8000	109.8000	109.8000	+1.855%	4,654	+7.650%
2024-07-09	114.0000	114.8000	107.8000	107.8000	-2.000%	29,428	+9.647%
2024-07-08	111.0000	112.8000	110.0000	110.0000	-1.257%	134,461	+7.455%
2024-07-05	110.0000	115.8000	110.0000	111.4000	-1.416%	130,904	+6.104%
2024-07-04	112.8000	113.0000	110.0000	113.0000	-0.177%	183,968	+4.602%
2024-07-03	111.4000	115.8000	110.0000	113.2000	+1.982%	9,782	+4.417%
2024-07-02	110.0000	111.0000	109.6000	111.0000	+0.909%	37,536	+6.486%
2024-07-01	110.0000	110.0000	110.0000	110.0000	0.000%	166,436	+7.455%
2024-06-28	110.0000	110.0000	110.0000	110.0000	0.000%	140,768	+7.455%
2024-06-27	110.0000	115.8000	110.0000	110.0000	-0.901%	120,691	+7.455%
2024-06-26	115.0000	115.0000	110.0000	111.0000	0.000%	321,882	+6.486%
2024-06-25	116.4000	116.4000	111.0000	111.0000	0.000%	47,744	+6.486%
2024-06-24	112.0000	112.0000	111.0000	111.0000	0.000%	52,858	+6.486%
2024-06-21	118.0000	118.0000	110.2000	111.0000	-4.310%	201,174	+6.486%
2024-06-20	118.4000	118.4000	116.0000	116.0000	0.000%	46,101	+1.897%
2024-06-19	112.0000	117.8000	112.0000	116.0000	+2.655%	55,760	+1.897%
2024-06-18	108.0000	113.0000	108.0000	113.0000	+3.102%	55,564	+4.602%
2024-06-17	108.0000	110.0000	108.0000	109.6000	+1.481%	22,435	+7.847%
2024-06-14	110.0000	111.0000	108.0000	108.0000	-1.818%	83,237	+9.444%
2024-06-13	110.0000	111.0000	108.0000	110.0000	-0.362%	72,236	+7.455%
2024-06-12	98.0000	113.0000	95.0000	110.4000	-1.954%	412,197	+7.065%
2024-06-11	115.2000	116.4000	112.0000	112.6000	-0.177%	48,495	+4.973%
2024-06-10	113.8000	113.8000	112.8000	112.8000	-0.177%	18,438	+4.787%
2024-06-07	114.0000	114.2000	113.0000	113.0000	-2.754%	29,189	+4.602%
2024-06-06	115.0000	118.8000	113.0000	116.2000	+0.519%	111,800	+1.721%
2024-06-05	112.0000	115.6000	112.0000	115.6000	+2.301%	2,052,949	+2.249%
2024-06-04	113.2000	113.4000	110.2000	113.0000	-0.877%	117,918	+4.602%
2024-06-03	116.8000	117.0000	113.2000	114.0000	+1.604%	66,778	+3.684%
2024-05-31	114.0000	115.8000	112.2000	112.2000	0.000%	264,925	+5.348%
2024-05-30	114.0000	115.0000	112.2000	112.2000	-2.435%	63,663	+5.348%
2024-05-29	115.0000	115.0000	115.0000	115.0000	0.000%	42,808	+2.783%
2024-05-28	117.8000	117.8000	113.0000	115.0000	+1.770%	65,918	+2.783%
2024-05-24	113.0000	113.0000	113.0000	113.0000	-1.739%	49,285	+4.602%
2024-05-23	115.0000	115.0000	115.0000	115.0000	+1.590%	43,888	+2.783%
2024-05-22	113.0000	113.8000	112.0000	113.2000	+0.177%	21,618	+4.417%
2024-05-21	114.0000	116.8000	112.0000	113.0000	-2.921%	102,904	+4.602%
2024-05-20	116.4000	116.4000	116.4000	116.4000	0.000%	307,564	+1.546%
2024-05-17	115.0000	116.4000	115.0000	116.4000	+1.217%	38,770	+1.546%
2024-05-16	115.0000	117.8000	115.0000	115.0000	+0.877%	150,472	+2.783%
2024-05-15	114.8000	114.8000	111.2000	114.0000	+0.352%	51,782	+3.684%
2024-05-14	111.0000	113.6000	111.0000	113.6000	+2.158%	790,628	+4.049%
2024-05-13	117.0000	118.4000	111.2000	111.2000	-4.795%	419,443	+6.295%
2024-05-10	118.0000	118.2000	116.8000	116.8000	-1.351%	117,301	+1.199%
2024-05-09	118.0000	120.0000	118.0000	118.4000	+0.339%	81,789	-0.169%
2024-05-08	122.0000	123.0000	117.0000	118.0000	+0.855%	91,342	+0.169%
2024-05-07	119.0000	119.0000	116.0000	117.0000	+0.515%	155,786	+1.026%
2024-05-02	116.0000	118.2000	116.0000	116.4000	+0.345%	21,959	+1.546%
2024-05-01	115.2000	117.2000	115.0000	116.0000	+10,445.455%	273,602	+1.897%
2024-03-22	1.1400	1.1400	1.1000	1.1000	+0.917%	97,894	+10,645.455%
2024-03-21	1.1200	1.1200	1.0900	1.0900	-0.366%	206,447	+10,744.037%
2024-03-20	1.0540	1.1000	1.0500	1.0940	+3.208%	415,718	+10,704.388%
2024-03-19	1.0000	1.0660	1.0000	1.0600	-6.028%	1,045,232	+11,050.943%
2024-03-18	1.1500	1.1500	1.1160	1.1280	+1.989%	142,100	+10,378.723%
2024-03-15	1.1500	1.1500	1.0800	1.1060	-3.826%	2,195,627	+10,587.161%
2024-03-14	1.1160	1.1500	1.1060	1.1500	+4.927%	107,589	+10,178.261%
2024-03-13	1.1600	1.1640	1.0500	1.0960	-4.696%	328,137	+10,684.672%
2024-03-12	1.1840	1.1840	1.1320	1.1500	-3.361%	173,252	+10,178.261%
2024-03-11	1.2180	1.2180	1.1820	1.1900	+0.337%	193,550	+9,832.773%
2024-03-08	1.2200	1.2200	1.1860	1.1860	-0.168%	566,665	+9,866.273%
2024-03-07	1.2200	1.2200	1.1880	1.1880	-3.100%	68,808	+9,849.495%
2024-03-06	1.2420	1.2420	1.2000	1.2260	-1.129%	74,908	+9,541.109%
2024-03-05	1.2420	1.2500	1.2240	1.2400	+1.473%	95,256	+9,432.258%
2024-03-04	1.2500	1.2500	1.2200	1.2220	-0.972%	315,682	+9,572.668%
2024-03-01	1.2280	1.2340	1.2200	1.2340	+1.148%	49,716	+9,478.606%
2024-02-29	1.2240	1.2580	1.2200	1.2200	-0.327%	80,946	+9,588.525%
2024-02-28	1.2620	1.2700	1.2240	1.2240	-2.392%	1,659,312	+9,556.863%
2024-02-27	1.2560	1.2720	1.2540	1.2540	-0.318%	279,080	+9,325.837%
2024-02-26	1.2500	1.2800	1.2460	1.2580	+1.125%	237,243	+9,295.866%
2024-02-23	1.2220	1.2500	1.2220	1.2440	+2.135%	308,413	+9,401.608%
2024-02-22	1.2000	1.2260	1.2000	1.2180	+2.181%	135,151	+9,604.433%
2024-02-21	1.1640	1.1980	1.1620	1.1920	+2.230%	119,591	+9,816.107%
2024-02-20	1.1420	1.1660	1.1400	1.1660	+2.641%	161,294	+10,037.221%
2024-02-19	1.1300	1.1360	1.1300	1.1360	+1.068%	171,359	+10,304.930%
2024-02-16	1.1400	1.1400	1.1200	1.1240	-0.707%	114,944	+10,416.014%
2024-02-15	1.1420	1.1460	1.1320	1.1320	-0.702%	192,666	+10,341.696%
2024-02-14	1.1600	1.1600	1.1400	1.1400	-0.697%	117,703	+10,268.421%
2024-02-13	1.1500	1.1500	1.1320	1.1480	-0.174%	312,053	+10,196.167%
2024-02-12	1.1660	1.1660	1.1300	1.1500	-0.174%	47,787	+10,178.261%
2024-02-09	1.1560	1.1680	1.1300	1.1520	+0.348%	285,304	+10,160.417%
2024-02-08	1.1640	1.1700	1.1320	1.1480	-0.174%	207,376	+10,196.167%
2024-02-07	1.1720	1.1720	1.1500	1.1500	-1.709%	472,502	+10,178.261%
2024-02-06	1.1300	1.1700	1.0880	1.1700	+3.357%	921,828	+10,002.564%
2024-02-05	1.1700	1.1700	1.1260	1.1320	-5.193%	123,884	+10,341.696%
2024-02-02	1.1600	1.1940	1.1420	1.1940	+4.188%	90,953	+9,799.497%
2024-02-01	1.1500	1.1600	1.1400	1.1460	-0.865%	57,100	+10,214.136%
2024-01-31	1.1560	1.1560	1.1560	1.1560	-1.197%	150,464	+10,124.913%
2024-01-30	1.1640	1.1720	1.1500	1.1700	+0.515%	46,276	+10,002.564%
2024-01-29	1.1420	1.1640	1.1400	1.1640	+1.217%	1,031,843	+10,054.639%
2024-01-26	1.1500	1.1500	1.1300	1.1500	-0.862%	64,999	+10,178.261%
2024-01-25	1.1600	1.1600	1.1500	1.1600	+1.754%	121,822	+10,089.655%
2024-01-24	1.1580	1.1580	1.1400	1.1400	-0.870%	38,140	+10,268.421%
2024-01-23	1.1800	1.1880	1.1400	1.1500	-3.199%	51,525	+10,178.261%
2024-01-22	1.1400	1.1940	1.1400	1.1880	+5.506%	74,919	+9,849.495%
2024-01-19	1.0720	1.1340	1.0720	1.1260	+1.625%	675,471	+10,397.336%
2024-01-18	1.1160	1.1200	1.0980	1.1080	+1.651%	446,835	+10,567.870%
2024-01-17	1.1340	1.1480	1.0780	1.0900	-5.217%	370,210	+10,744.037%
2024-01-16	1.1400	1.1620	1.1400	1.1500	+1.054%	111,871	+10,178.261%
2024-01-15	1.1420	1.1520	1.1300	1.1380	-0.175%	55,180	+10,286.643%
2024-01-12	1.1400	1.1400	1.1400	1.1400	-0.870%	33,177	+10,268.421%
2024-01-11	1.1900	1.2160	1.1500	1.1500	-1.709%	235,746	+10,178.261%
2024-01-10	1.1840	1.1840	1.1340	1.1700	+2.632%	278,247	+10,002.564%
2024-01-09	1.1700	1.1700	1.1200	1.1400	-1.724%	303,832	+10,268.421%
2024-01-08	1.2200	1.2200	1.1600	1.1600	-0.685%	64,313	+10,089.655%
2024-01-05	1.1900	1.1900	1.1460	1.1680	-1.518%	55,630	+10,019.863%
2024-01-04	1.2160	1.2160	1.1720	1.1860	+2.065%	691,698	+9,866.273%
2024-01-03	1.1820	1.2000	1.1500	1.1620	-2.843%	125,864	+10,072.117%
2024-01-02	1.2220	1.2480	1.1920	1.1960	-1.806%	47,121	+9,782.943%
2023-12-29	1.2460	1.2460	1.2180	1.2180	-0.164%	31,308	+9,604.433%
2023-12-28	1.1880	1.2200	1.1800	1.2200	+1.329%	47,196	+9,588.525%
2023-12-27	1.1800	1.2040	1.1580	1.2040	+5.614%	58,427	+9,717.276%
2023-12-22	1.1800	1.1800	1.1240	1.1400	-3.879%	125,357	+10,268.421%
2023-12-21	1.2460	1.2540	1.1760	1.1860	-5.120%	168,877	+9,866.273%
2023-12-20	1.3000	1.3000	1.2200	1.2500	-2.648%	170,392	+9,356.000%
2023-12-19	1.3240	1.3240	1.2840	1.2840	+1.102%	642,910	+9,105.607%
2023-12-18	1.2180	1.2820	1.2180	1.2700	+3.928%	1,065,939	+9,207.087%
2023-12-15	1.2180	1.2220	1.1900	1.2220	+4.983%	974,986	+9,572.668%
2023-12-14	1.1800	1.1840	1.1580	1.1640	+3.191%	148,736	+10,054.639%
2023-12-13	1.2000	1.2000	1.1280	1.1280	-1.913%	160,307	+10,378.723%
2023-12-12	1.1400	1.1800	1.1400	1.1500	+0.877%	55,014	+10,178.261%
2023-12-11	1.0980	1.1400	1.0980	1.1400	+3.636%	222,470	+10,268.421%
2023-12-08	1.0800	1.1000	1.0800	1.1000	+1.476%	31,717	+10,645.455%
2023-12-07	1.1180	1.1180	1.0720	1.0840	+0.370%	1,826,370	+10,804.059%
2023-12-06	1.1140	1.1140	1.0580	1.0800	-0.185%	686,894	+10,844.444%
2023-12-05	1.0900	1.1000	1.0700	1.0820	+0.185%	235,676	+10,824.214%
2023-12-04	1.0800	1.0900	1.0480	1.0800	0.000%	843,426	+10,844.444%
2023-12-01	1.1100	1.1100	1.0560	1.0800	+1.887%	702,904	+10,844.444%
2023-11-30	1.0500	1.0800	1.0400	1.0600	-1.852%	1,057,894	+11,050.943%
2023-11-29	1.0960	1.0960	1.0800	1.0800	0.000%	738,127	+10,844.444%
2023-11-28	1.0820	1.0860	1.0740	1.0800	-1.639%	482,919	+10,844.444%
2023-11-27	1.0820	1.0980	1.0600	1.0980	+2.617%	428,596	+10,665.027%
2023-11-24	1.0420	1.0700	1.0400	1.0700	+0.943%	110,526	+10,946.729%
2023-11-23	1.0300	1.0600	1.0000	1.0600	+2.913%	2,126,696	+11,050.943%
2023-11-22	1.0300	1.0300	1.0120	1.0300	0.000%	592,540	+11,375.728%
2023-11-21	1.0300	1.0320	1.0000	1.0300	+3.518%	1,697,181	+11,375.728%
2023-11-20	1.0180	1.0320	0.9940	0.9950	-5.238%	592,603	+11,779.397%
2023-11-17	1.0400	1.0580	1.0400	1.0500	+0.191%	134,701	+11,157.143%
2023-11-16	1.0480	1.0540	1.0420	1.0480	-0.945%	108,893	+11,178.626%
2023-11-15	1.0420	1.0840	1.0400	1.0580	+1.731%	49,923	+11,072.023%
2023-11-14	1.0360	1.0580	1.0360	1.0400	+0.193%	133,774	+11,265.385%
2023-11-13	1.0380	1.0380	1.0380	1.0380	-0.575%	35,341	+11,287.283%
2023-11-10	1.0580	1.0620	1.0440	1.0440	-0.191%	48,826	+11,221.839%
2023-11-09	1.0600	1.0600	1.0320	1.0460	-0.570%	271,669	+11,200.191%
2023-11-08	1.0500	1.0800	1.0500	1.0520	-2.593%	280,483	+11,135.741%
2023-11-07	1.0500	1.0800	1.0340	1.0800	+2.857%	462,351	+10,844.444%
2023-11-06	1.0380	1.0500	1.0260	1.0500	+1.942%	871,990	+11,157.143%
2023-11-03	1.0500	1.0520	1.0200	1.0300	-1.905%	1,005,036	+11,375.728%
2023-11-02	1.0500	1.0500	1.0320	1.0500	+1.942%	775,267	+11,157.143%
2023-11-01	1.0640	1.0640	1.0300	1.0300	0.000%	520,458	+11,375.728%
2023-10-31	1.0300	1.0300	1.0300	1.0300	0.000%	76,016	+11,375.728%
2023-10-30	1.0500	1.0500	1.0300	1.0300	-2.462%	92,010	+11,375.728%
2023-10-27	1.0860	1.0860	1.0560	1.0560	+0.380%	20,270	+11,093.182%
2023-10-26	1.0700	1.0860	1.0520	1.0520	-3.131%	51,151	+11,135.741%
2023-10-25	1.0800	1.0980	1.0700	1.0860	+0.929%	46,124	+10,783.978%
2023-10-24	1.0700	1.1100	1.0700	1.0760	+5.078%	217,916	+10,885.130%
2023-10-23	1.0300	1.0320	1.0000	1.0240	-2.476%	622,376	+11,442.969%
2023-10-20	1.0100	1.0500	0.9950	1.0500	+3.960%	792,369	+11,157.143%
2023-10-19	1.0200	1.0320	1.0000	1.0100	0.000%	1,652,898	+11,602.970%
2023-10-18	1.0300	1.0300	0.9910	1.0100	+1.000%	2,208,355	+11,602.970%
2023-10-17	1.0500	1.0500	0.9950	1.0000	0.000%	1,537,243	+11,720.000%
2023-10-16	1.0000	1.0000	1.0000	1.0000	-0.200%	18,320	+11,720.000%
2023-10-13	1.0000	1.0020	0.9850	1.0020	-1.765%	77,871	+11,696.407%
2023-10-12	1.0100	1.0400	1.0000	1.0200	-0.971%	1,647,661	+11,488.235%
2023-10-11	1.0320	1.0600	1.0300	1.0300	-0.962%	249,971	+11,375.728%
2023-10-10	1.0400	1.0400	1.0400	1.0400	+1.563%	32,154	+11,265.385%
2023-10-09	1.0560	1.0800	1.0240	1.0240	-5.360%	53,755	+11,442.969%
2023-10-06	1.0800	1.0820	1.0800	1.0820	+0.933%	175,481	+10,824.214%
2023-10-05	1.0900	1.1080	1.0720	1.0720	-2.011%	57,759	+10,926.119%
2023-10-04	1.1100	1.1200	1.0900	1.0940	-1.441%	45,903	+10,704.388%
2023-10-03	1.1060	1.1100	1.1000	1.1100	+2.588%	218,295	+10,548.649%
2023-10-02	1.0820	1.0820	1.0820	1.0820	-0.185%	20,183	+10,824.214%
2023-09-29	1.0980	1.0980	1.0800	1.0840	-0.550%	397,227	+10,804.059%
2023-09-28	1.0800	1.0960	1.0800	1.0900	+0.554%	342,013	+10,744.037%
2023-09-27	1.1100	1.1100	1.0640	1.0840	-2.342%	140,270	+10,804.059%
2023-09-26	1.1260	1.1300	1.1100	1.1100	-1.770%	143,949	+10,548.649%
2023-09-25	1.1280	1.1420	1.1280	1.1300	+1.619%	131,164	+10,360.177%
2023-09-22	1.1400	1.1400	1.1120	1.1120	-2.456%	813,422	+10,529.496%
2023-09-21	1.0340	1.1600	1.0340	1.1400	+6.343%	575,652	+10,268.421%
2023-09-20	1.0700	1.1000	1.0700	1.0720	+2.095%	303,651	+10,926.119%
2023-09-19	1.1100	1.1100	1.0500	1.0500	-4.545%	30,961	+11,157.143%
2023-09-18	1.1200	1.1220	1.1000	1.1000	-5.172%	602,881	+10,645.455%
2023-09-15	1.1080	1.1600	1.1080	1.1600	+5.455%	584,080	+10,089.655%
2023-09-14	1.1100	1.1240	1.1000	1.1000	-0.901%	541,520	+10,645.455%
2023-09-13	1.1280	1.1300	1.1100	1.1100	-1.246%	278,721	+10,548.649%
2023-09-12	1.1280	1.1300	1.1240	1.1240	+1.261%	197,654	+10,416.014%
2023-09-11	1.1180	1.1180	1.1100	1.1100	+0.909%	49,069	+10,548.649%
2023-09-08	1.1260	1.1260	1.1000	1.1000	-1.257%	16,512	+10,645.455%
2023-09-07	1.1160	1.1160	1.1020	1.1140	+0.906%	7,535	+10,510.413%
2023-09-06	1.1000	1.1040	1.1000	1.1040	+0.364%	6,459	+10,606.522%
2023-09-05	1.1060	1.1160	1.1000	1.1000	-0.362%	219,818	+10,645.455%
2023-09-04	1.0980	1.1200	1.0720	1.1040	-0.361%	200,991	+10,606.522%
2023-09-01	1.1440	1.1460	1.1080	1.1080	+0.727%	9,621	+10,567.870%
2023-08-31	1.1000	1.1000	1.1000	1.1000	-3.846%	18,825	+10,645.455%
2023-08-30	1.1820	1.1820	1.1440	1.1440	+0.527%	28,172	+10,232.168%
2023-08-29	1.1460	1.1500	1.1380	1.1380	+0.708%	62,577	+10,286.643%
2023-08-25	1.1440	1.1680	1.1300	1.1300	+2.727%	26,648	+10,360.177%
2023-08-24	1.1000	1.1000	1.1000	1.1000	+2.041%	70,691	+10,645.455%
2023-08-23	1.0960	1.1000	1.0780	1.0780	-2.355%	143,091	+10,864.750%
2023-08-22	1.1100	1.1100	1.0960	1.1040	-1.075%	81,392	+10,606.522%
2023-08-21	1.1380	1.1480	1.1160	1.1160	-2.105%	316,069	+10,491.398%
2023-08-18	1.1900	1.1900	1.1400	1.1400	-4.202%	115,825	+10,268.421%
2023-08-17	1.1800	1.2140	1.1700	1.1900	+2.586%	77,065	+9,832.773%
2023-08-16	1.1600	1.1600	1.1600	1.1600	0.000%	11,724	+10,089.655%
2023-08-15	1.1660	1.1740	1.1420	1.1600	-0.172%	75,478	+10,089.655%
2023-08-14	1.2060	1.2060	1.1620	1.1620	-0.172%	16,269	+10,072.117%
2023-08-11	1.1640	1.1640	1.1640	1.1640	+1.217%	26,935	+10,054.639%
2023-08-10	1.1220	1.1580	1.1220	1.1500	+0.524%	21,239	+10,178.261%
2023-08-09	1.0980	1.1440	1.0960	1.1440	+3.811%	226,639	+10,232.168%
2023-08-07	1.1060	1.1480	1.1020	1.1020	-1.783%	301,965	+10,625.953%
2023-08-04	1.0920	1.1220	1.0920	1.1220	+2.000%	122,844	+10,434.759%
2023-08-03	1.1400	1.1500	1.1000	1.1000	-1.434%	370,367	+10,645.455%
2023-08-02	1.1900	1.1900	1.0860	1.1160	-2.957%	696,619	+10,491.398%
2023-08-01	1.1840	1.1840	1.1500	1.1500	-8.000%	68,403	+10,178.261%
2023-07-28	1.3200	1.3200	1.2440	1.2500	-7.407%	115,810	+9,356.000%
2023-07-27	1.1880	1.4380	1.1880	1.3500	+8.871%	162,999	+8,655.556%
2023-07-26	1.1420	1.2400	1.1320	1.2400	+7.639%	158,025	+9,432.258%
2023-07-25	1.1820	1.1820	1.1520	1.1520	-4.793%	65,080	+10,160.417%
2023-07-24	1.2060	1.2300	1.2040	1.2100	-0.165%	22,265	+9,668.595%
2023-07-21	1.2000	1.2180	1.2000	1.2120	-0.656%	67,202	+9,652.475%
2023-07-20	1.1620	1.2200	1.1620	1.2200	0.000%	17,162	+9,588.525%
2023-07-19	1.1800	1.2200	1.1800	1.2200	+3.390%	132,767	+9,588.525%
2023-07-18	1.1800	1.2200	1.1780	1.1800	-1.503%	776,585	+9,916.949%
2023-07-17	1.1200	1.2440	1.1000	1.1980	+5.272%	82,996	+9,766.444%
2023-07-14	1.1100	1.1380	1.1100	1.1380	+2.523%	27,350	+10,286.643%
2023-07-13	1.0800	1.1160	1.0800	1.1100	+0.909%	375,473	+10,548.649%
2023-07-12	1.1140	1.1140	1.1000	1.1000	0.000%	101,494	+10,645.455%
2023-07-11	1.1160	1.1160	1.1000	1.1000	-1.610%	53,657	+10,645.455%
2023-07-10	1.1180	1.1180	1.1180	1.1180	+0.540%	6,249	+10,472.451%
2023-07-07	1.1420	1.1420	1.1120	1.1120	+0.180%	15,024	+10,529.496%
2023-07-06	1.1300	1.1300	1.1100	1.1100	-3.478%	24,818	+10,548.649%
2023-07-05	1.1500	1.1500	1.1500	1.1500	-0.519%	30,517	+10,178.261%
2023-07-04	1.0780	1.1560	1.0780	1.1560	+3.399%	40,800	+10,124.913%
2023-07-03	1.0700	1.1300	1.0700	1.1180	+3.519%	46,530	+10,472.451%
2023-06-30	1.0800	1.0800	1.0800	1.0800	-0.185%	308,515	+10,844.444%
2023-06-29	1.0700	1.0860	1.0700	1.0820	-1.457%	69,286	+10,824.214%
2023-06-28	1.0980	1.0980	1.0980	1.0980	-0.182%	16,239	+10,665.027%
2023-06-27	1.1000	1.1000	1.1000	1.1000	+0.548%	13,410	+10,645.455%
2023-06-26	1.0960	1.0960	1.0940	1.0940	+0.183%	62,059	+10,704.388%
2023-06-23	1.0720	1.0920	1.0700	1.0920	+0.924%	515,526	+10,724.176%
2023-06-22	1.0700	1.0820	1.0700	1.0820	-0.734%	44,315	+10,824.214%
2023-06-21	1.0500	1.1300	1.0280	1.0900	+1.869%	261,098	+10,744.037%
2023-06-20	1.0700	1.0760	1.0600	1.0700	-0.372%	297,453	+10,946.729%
2023-06-19	1.0940	1.1000	1.0740	1.0740	-1.468%	62,387	+10,905.587%
2023-06-16	1.0440	1.1000	1.0440	1.0900	+0.926%	686,057	+10,744.037%
2023-06-15	1.1000	1.1080	1.0680	1.0800	-0.735%	134,753	+10,844.444%
2023-06-14	1.1000	1.1040	1.0800	1.0880	-1.091%	314,122	+10,763.971%
2023-06-13	1.1020	1.1300	1.1000	1.1000	0.000%	81,738	+10,645.455%
2023-06-12	1.1020	1.1300	1.1000	1.1000	-0.901%	33,005	+10,645.455%
2023-06-09	1.1000	1.1220	1.1000	1.1100	-2.632%	132,095	+10,548.649%
2023-06-08	1.1340	1.1600	1.1340	1.1400	-1.554%	46,979	+10,268.421%
2023-06-07	1.2480	1.2480	1.1500	1.1580	-2.689%	63,412	+10,107.254%
2023-06-06	1.2300	1.2300	1.1900	1.1900	+0.677%	176,663	+9,832.773%
2023-06-05	1.2480	1.2480	1.1720	1.1820	-0.672%	94,219	+9,900.000%
2023-06-02	1.1880	1.1980	1.1880	1.1900	-0.502%	69,518	+9,832.773%
2023-06-01	1.1620	1.1960	1.1620	1.1960	+3.103%	187,795	+9,782.943%
2023-05-31	1.2220	1.2220	1.1600	1.1600	-0.855%	169,114	+10,089.655%
2023-05-30	1.1800	1.1800	1.1520	1.1700	-2.500%	97,596	+10,002.564%
2023-05-26	1.2300	1.2300	1.1880	1.2000	+1.695%	57,522	+9,750.000%
2023-05-25	1.1800	1.1800	1.1800	1.1800	0.000%	27,670	+9,916.949%
2023-05-24	1.2720	1.2720	1.1800	1.1800	-3.279%	144,191	+9,916.949%
2023-05-23	1.2200	1.2360	1.2100	1.2200	+1.498%	48,248	+9,588.525%
2023-05-22	1.1960	1.2160	1.1960	1.2020	+1.692%	77,827	+9,733.611%
2023-05-19	1.1940	1.1960	1.1720	1.1820	-0.672%	691,820	+9,900.000%
2023-05-18	1.2200	1.2220	1.1900	1.1900	-2.778%	225,376	+9,832.773%
2023-05-17	1.2460	1.2460	1.2240	1.2240	-1.290%	50,533	+9,556.863%
2023-05-16	1.2520	1.2540	1.2340	1.2400	+0.486%	75,158	+9,432.258%
2023-05-15	1.2560	1.2580	1.2220	1.2340	-1.280%	20,644	+9,478.606%
2023-05-12	1.2760	1.2860	1.2500	1.2500	-0.319%	38,903	+9,356.000%
2023-05-11	1.2540	1.2540	1.2540	1.2540	+0.966%	22,892	+9,325.837%
2023-05-10	1.2440	1.2480	1.2320	1.2420	-0.799%	57,134	+9,416.908%
2023-05-09	1.2640	1.2680	1.2520	1.2520	0.000%	109,474	+9,340.895%
2023-05-05	1.2680	1.2700	1.2520	1.2520	0.000%	108,724	+9,340.895%
2023-05-04	1.2660	1.2660	1.2480	1.2520	-2.188%	129,713	+9,340.895%
2023-05-03	1.2800	1.2800	1.2800	1.2800	0.000%	417,794	+9,134.375%
2023-05-02	1.3060	1.3080	1.2800	1.2800	+1.587%	125,784	+9,134.375%
2023-04-28	1.3140	1.3140	1.2560	1.2600	-2.022%	167,580	+9,280.952%
2023-04-27	1.3140	1.3200	1.2800	1.2860	+1.902%	159,476	+9,091.291%
2023-04-26	1.2800	1.2800	1.2600	1.2620	+0.799%	250,226	+9,266.086%
2023-04-25	1.2660	1.2660	1.2420	1.2520	-0.477%	454,698	+9,340.895%
2023-04-24	1.2600	1.2660	1.2500	1.2580	+0.159%	376,529	+9,295.866%
2023-04-21	1.2380	1.2880	1.2360	1.2560	-2.484%	298,112	+9,310.828%
2023-04-20	1.3000	1.3000	1.2820	1.2880	-0.923%	535,796	+9,077.019%
2023-04-19	1.3020	1.3040	1.3000	1.3000	0.000%	90,872	+8,992.308%
2023-04-18	1.3000	1.3000	1.2600	1.3000	0.000%	192,259	+8,992.308%
2023-04-17	1.3400	1.3400	1.2880	1.3000	0.000%	379,725	+8,992.308%
2023-04-14	1.3180	1.3380	1.3000	1.3000	-1.065%	184,190	+8,992.308%
2023-04-13	1.2840	1.3400	1.2840	1.3140	+0.767%	61,970	+8,895.434%
2023-04-12	1.3000	1.3140	1.3000	1.3040	-0.458%	102,687	+8,964.417%
2023-04-11	1.3000	1.3140	1.3000	1.3100	+0.769%	101,027	+8,922.901%
2023-04-06	1.3440	1.3440	1.3000	1.3000	+1.563%	863,382	+8,992.308%
2023-04-05	1.3220	1.3220	1.2700	1.2800	-3.177%	95,385	+9,134.375%
2023-04-04	1.3320	1.3340	1.3220	1.3220	-1.929%	46,590	+8,840.998%
2023-04-03	1.3740	1.3780	1.3400	1.3480	-1.028%	56,810	+8,668.546%
2023-03-31	1.3600	1.3700	1.3600	1.3620	-0.584%	49,698	+8,578.414%
2023-03-30	1.3500	1.3740	1.3420	1.3700	+5.710%	118,418	+8,527.737%
2023-03-29	1.3220	1.3220	1.2960	1.2960	+2.047%	46,626	+9,020.370%
2023-03-28	1.2700	1.2700	1.2200	1.2700	+2.254%	107,984	+9,207.087%
2023-03-27	1.3200	1.3200	1.2360	1.2420	-3.421%	73,657	+9,416.908%
2023-03-24	1.3020	1.3020	1.2840	1.2860	-1.077%	27,330	+9,091.291%
2023-03-23	1.3400	1.3400	1.2980	1.3000	-0.307%	85,876	+8,992.308%
2023-03-22	1.2800	1.3420	1.2800	1.3040	-0.458%	76,106	+8,964.417%
2023-03-21	1.3360	1.3360	1.3060	1.3100	+1.866%	38,394	+8,922.901%
2023-03-20	1.2520	1.3120	1.2520	1.2860	-2.131%	93,066	+9,091.291%
2023-03-17	1.2680	1.3600	1.2680	1.3140	-1.203%	542,571	+8,895.434%
2023-03-16	1.3300	1.3620	1.2800	1.3300	0.000%	304,857	+8,787.218%
2023-03-15	1.3600	1.3600	1.2960	1.3300	-3.483%	3,688,508	+8,787.218%
2023-03-14	1.4120	1.4120	1.3260	1.3780	+2.226%	84,577	+8,477.649%
2023-03-13	1.4780	1.4780	1.3420	1.3480	-4.533%	118,016	+8,668.546%
2023-03-10	1.4380	1.4560	1.4120	1.4120	-3.946%	143,596	+8,271.105%
2023-03-09	1.4520	1.4900	1.4520	1.4700	-0.676%	42,359	+7,940.816%
2023-03-08	1.4840	1.4960	1.4660	1.4800	-1.465%	192,455	+7,886.486%
2023-03-07	1.4580	1.5120	1.4580	1.5020	+0.535%	337,706	+7,769.507%
2023-03-06	1.5000	1.5000	1.4800	1.4940	+0.810%	260,855	+7,811.647%
2023-03-03	1.5120	1.5120	1.4680	1.4820	+0.407%	392,652	+7,875.709%
2023-03-02	1.5160	1.5220	1.4760	1.4760	-2.252%	184,572	+7,908.130%
2023-03-01	1.5180	1.5360	1.5000	1.5100	-3.205%	163,646	+7,727.815%
2023-02-28	1.5160	1.5620	1.4940	1.5600	+2.362%	73,964	+7,476.923%
2023-02-27	1.5020	1.5240	1.4780	1.5240	+2.973%	123,319	+7,655.906%
2023-02-24	1.4800	1.4880	1.4600	1.4800	+0.271%	157,060	+7,886.486%
2023-02-23	1.4840	1.4960	1.4740	1.4760	-0.270%	67,280	+7,908.130%
2023-02-22	1.5460	1.5460	1.4540	1.4800	+0.135%	114,957	+7,886.486%
2023-02-21	1.4440	1.5120	1.4440	1.4780	-2.378%	418,265	+7,897.294%
2023-02-20	1.5720	1.5720	1.5100	1.5140	-4.298%	242,002	+7,707.133%
2023-02-17	1.5600	1.5820	1.5520	1.5820	-0.503%	99,645	+7,371.555%
2023-02-16	1.5720	1.5940	1.5500	1.5900	+1.793%	376,512	+7,333.962%
2023-02-15	1.4500	1.5620	1.4500	1.5620	+2.628%	381,020	+7,467.222%
2023-02-14	1.5360	1.5460	1.5100	1.5220	-0.653%	206,565	+7,666.097%
2023-02-13	1.5740	1.5740	1.5020	1.5320	-2.171%	342,173	+7,615.405%
2023-02-10	1.5760	1.5760	1.5660	1.5660	+2.219%	5,749	+7,447.893%
2023-02-09	1.5500	1.5500	1.5060	1.5320	+1.189%	417,938	+7,615.405%
2023-02-08	1.4800	1.5460	1.4800	1.5140	+2.159%	273,322	+7,707.133%
2023-02-07	1.5300	1.5320	1.4720	1.4820	-1.724%	147,194	+7,875.709%
2023-02-06	1.5440	1.5440	1.5000	1.5080	-1.309%	1,124,424	+7,738.196%
2023-02-03	1.5300	1.5300	1.4980	1.5280	+1.058%	362,040	+7,635.602%
2023-02-02	1.4940	1.5240	1.4780	1.5120	+1.887%	993,476	+7,717.460%
2023-02-01	1.4260	1.5180	1.4260	1.4840	-1.067%	314,983	+7,864.960%
2023-01-31	1.5180	1.5180	1.4860	1.5000	0.000%	526,261	+7,780.000%
2023-01-30	1.4940	1.5120	1.4820	1.5000	+0.942%	192,574	+7,780.000%
2023-01-27	1.4880	1.5100	1.4720	1.4860	-0.668%	158,609	+7,854.240%
2023-01-26	1.4620	1.5100	1.4620	1.4960	-0.134%	186,917	+7,801.070%
2023-01-25	1.4940	1.5300	1.4780	1.4980	-2.601%	381,344	+7,790.521%
2023-01-24	1.5440	1.5440	1.5320	1.5380	-1.410%	1,263,639	+7,585.306%
2023-01-23	1.5740	1.5800	1.5560	1.5600	-0.889%	295,306	+7,476.923%
2023-01-20	1.6360	1.6360	1.5740	1.5740	-0.127%	302,586	+7,409.530%
2023-01-19	1.5880	1.6180	1.5640	1.5760	-3.194%	611,820	+7,400.000%
2023-01-18	1.5760	1.6500	1.5760	1.6280	+0.743%	570,413	+7,160.442%
2023-01-17	1.6100	1.6500	1.6080	1.6160	-2.061%	389,136	+7,214.356%
2023-01-16	1.5980	1.6620	1.5960	1.6500	+1.852%	694,396	+7,063.636%
2023-01-13	1.6200	1.6380	1.5920	1.6200	+1.504%	1,136,582	+7,196.296%
2023-01-12	1.5280	1.6080	1.5280	1.5960	+1.916%	1,605,612	+7,306.015%
2023-01-11	1.5800	1.5820	1.5480	1.5660	+1.688%	395,030	+7,447.893%
2023-01-10	1.5400	1.5800	1.5180	1.5400	-3.145%	333,860	+7,575.325%
2023-01-09	1.5780	1.6180	1.5720	1.5900	-0.625%	396,983	+7,333.962%
2023-01-06	1.6020	1.6260	1.6000	1.6000	-0.621%	368,622	+7,287.500%
2023-01-05	1.5720	1.6340	1.5720	1.6100	+3.470%	1,259,184	+7,241.615%
2023-01-04	1.5500	1.5680	1.5400	1.5560	-0.892%	364,555	+7,496.401%

.dark-mode .XX0L3X{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XX0L3X{ color: #333333; background-color: white; border: 2px solid #333333; }DFSDFS FURNITURE PLCstock LSE

DFS
DFS FURNITURE PLC
stock LSE