LSE - Delayed Quote GBp
DFS Furniture plc (DFS.L)
143.00
+6.00
+(4.38%)
As of 8:00:18 AM GMT+1. Market Open.
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 51 |
| Apr 29, 2025 | 134.00 | 139.50 | 132.39 | 137.00 | 137.00 | 285,635 |
| Apr 28, 2025 | 131.00 | 134.50 | 131.00 | 134.50 | 134.50 | 325,189 |
| Apr 25, 2025 | 132.00 | 137.00 | 132.00 | 133.50 | 133.50 | 194,233 |
| Apr 24, 2025 | 137.00 | 137.00 | 130.50 | 131.50 | 131.50 | 533,411 |
| Apr 23, 2025 | 131.00 | 133.00 | 129.00 | 131.50 | 131.50 | 621,241 |
| Apr 22, 2025 | 129.00 | 132.00 | 129.00 | 130.50 | 130.50 | 647,530 |
| Apr 17, 2025 | 128.50 | 134.00 | 127.50 | 134.00 | 134.00 | 1,262,633 |
| Apr 16, 2025 | 131.50 | 131.50 | 127.00 | 129.00 | 129.00 | 60,675 |
| Apr 15, 2025 | 127.00 | 130.00 | 127.00 | 129.50 | 129.50 | 108,970 |
| Apr 14, 2025 | 127.50 | 130.00 | 127.50 | 130.00 | 130.00 | 74,109 |
| Apr 11, 2025 | 128.50 | 130.00 | 127.50 | 129.50 | 129.50 | 10,789 |
| Apr 10, 2025 | 130.00 | 131.00 | 128.50 | 130.00 | 130.00 | 697,680 |
| Apr 9, 2025 | 126.00 | 128.50 | 125.50 | 128.00 | 128.00 | 57,118 |
| Apr 8, 2025 | 128.50 | 132.50 | 127.50 | 131.00 | 131.00 | 45,977 |
| Apr 7, 2025 | 126.00 | 128.16 | 125.00 | 126.00 | 126.00 | 101,437 |
| Apr 4, 2025 | 133.00 | 133.00 | 128.00 | 128.00 | 128.00 | 105,330 |
| Apr 3, 2025 | 127.00 | 133.00 | 126.00 | 133.00 | 133.00 | 855,568 |
| Apr 2, 2025 | 126.50 | 129.50 | 125.50 | 128.00 | 128.00 | 41,341 |
| Apr 1, 2025 | 126.50 | 129.00 | 125.00 | 129.00 | 129.00 | 114,521 |
| Mar 31, 2025 | 130.00 | 131.00 | 124.00 | 125.20 | 125.20 | 140,120 |
| Mar 28, 2025 | 131.20 | 132.00 | 130.00 | 130.00 | 130.00 | 102,805 |
| Mar 27, 2025 | 132.20 | 132.20 | 131.00 | 131.00 | 131.00 | 32,981 |
| Mar 26, 2025 | 136.40 | 136.40 | 131.80 | 132.20 | 132.20 | 137,933 |
| Mar 25, 2025 | 138.80 | 138.80 | 134.60 | 136.00 | 136.00 | 238,705 |
| Mar 24, 2025 | 139.00 | 139.00 | 135.20 | 137.40 | 137.40 | 44,616 |
| Mar 21, 2025 | 138.00 | 140.40 | 136.58 | 137.40 | 137.40 | 1,424,299 |
| Mar 20, 2025 | 142.00 | 142.00 | 138.00 | 139.00 | 139.00 | 359,602 |
| Mar 19, 2025 | 148.60 | 148.60 | 140.20 | 141.00 | 141.00 | 31,448 |
| Mar 18, 2025 | 146.00 | 146.00 | 141.20 | 142.00 | 142.00 | 427,946 |
| Mar 17, 2025 | 145.20 | 146.00 | 143.50 | 145.00 | 145.00 | 2,015,520 |
| Mar 14, 2025 | 145.60 | 146.97 | 143.20 | 145.20 | 145.20 | 142,244 |
| Mar 13, 2025 | 137.40 | 150.00 | 137.40 | 144.60 | 144.60 | 2,055,227 |
| Mar 12, 2025 | 135.80 | 135.80 | 128.20 | 131.20 | 131.20 | 572,462 |
| Mar 11, 2025 | 130.20 | 135.40 | 127.20 | 135.40 | 135.40 | 696,420 |
| Mar 10, 2025 | 127.40 | 131.54 | 127.40 | 128.00 | 128.00 | 135,954 |
| Mar 7, 2025 | 131.40 | 133.40 | 129.20 | 133.40 | 133.40 | 65,343 |
| Mar 6, 2025 | 133.40 | 133.40 | 130.00 | 130.00 | 130.00 | 5,115 |
| Mar 5, 2025 | 133.00 | 134.00 | 126.40 | 134.00 | 134.00 | 697,159 |
| Mar 4, 2025 | 132.80 | 132.90 | 123.40 | 126.40 | 126.40 | 515,301 |
| Mar 3, 2025 | 137.20 | 141.00 | 130.00 | 132.00 | 132.00 | 179,622 |
| Feb 28, 2025 | 140.00 | 144.80 | 133.00 | 133.00 | 133.00 | 612,550 |
| Feb 27, 2025 | 141.00 | 144.40 | 138.00 | 144.40 | 144.40 | 253,839 |
| Feb 26, 2025 | 141.00 | 144.80 | 141.00 | 141.00 | 141.00 | 143,391 |
| Feb 25, 2025 | 140.00 | 142.20 | 140.00 | 141.00 | 141.00 | 100,345 |
| Feb 24, 2025 | 141.00 | 144.80 | 140.00 | 140.00 | 140.00 | 63,110 |
| Feb 21, 2025 | 141.00 | 145.00 | 141.00 | 145.00 | 145.00 | 15,214 |
| Feb 20, 2025 | 141.20 | 144.02 | 141.00 | 141.00 | 141.00 | 132,962 |
| Feb 19, 2025 | 140.20 | 144.20 | 140.00 | 141.00 | 141.00 | 219,983 |
| Feb 18, 2025 | 144.00 | 146.03 | 140.40 | 143.00 | 143.00 | 90,606 |
| Feb 17, 2025 | 144.00 | 144.00 | 139.00 | 144.00 | 144.00 | 40,627 |
| Feb 14, 2025 | 139.20 | 143.80 | 139.00 | 139.00 | 139.00 | 85,384 |
| Feb 13, 2025 | 139.00 | 142.00 | 137.40 | 142.00 | 142.00 | 648,495 |
| Feb 12, 2025 | 139.00 | 142.00 | 136.20 | 139.00 | 139.00 | 18,026 |
| Feb 11, 2025 | 137.00 | 140.00 | 136.60 | 136.60 | 136.60 | 19,824 |
| Feb 10, 2025 | 138.95 | 140.00 | 137.20 | 137.40 | 137.40 | 49,126 |
| Feb 7, 2025 | 137.00 | 140.00 | 132.36 | 138.20 | 138.20 | 118,621 |
| Feb 6, 2025 | 136.00 | 137.00 | 130.20 | 137.00 | 137.00 | 168,200 |
| Feb 5, 2025 | 130.20 | 137.00 | 130.00 | 133.00 | 133.00 | 30,101 |
| Feb 4, 2025 | 134.00 | 134.00 | 128.00 | 133.40 | 133.40 | 124,743 |
| Feb 3, 2025 | 130.20 | 134.00 | 130.00 | 134.00 | 134.00 | 29,122 |
| Jan 31, 2025 | 134.20 | 134.20 | 131.00 | 134.20 | 134.20 | 103,078 |
| Jan 30, 2025 | 131.00 | 135.00 | 131.00 | 133.60 | 133.60 | 325,202 |
| Jan 29, 2025 | 137.00 | 137.00 | 131.00 | 131.00 | 131.00 | 115,715 |
| Jan 28, 2025 | 140.00 | 140.00 | 131.00 | 137.00 | 137.00 | 134,099 |
| Jan 27, 2025 | 134.00 | 136.00 | 133.60 | 134.60 | 134.60 | 237,339 |
| Jan 24, 2025 | 138.00 | 139.00 | 131.00 | 134.00 | 134.00 | 219,767 |
| Jan 23, 2025 | 142.00 | 143.40 | 137.80 | 137.80 | 137.80 | 30,758 |
| Jan 22, 2025 | 145.00 | 145.00 | 139.80 | 142.00 | 142.00 | 180,181 |
| Jan 21, 2025 | 147.00 | 147.00 | 142.00 | 145.00 | 145.00 | 801,882 |
| Jan 20, 2025 | 138.20 | 145.00 | 138.20 | 145.00 | 145.00 | 105,608 |
| Jan 17, 2025 | 138.20 | 145.00 | 134.00 | 145.00 | 145.00 | 866,694 |
| Jan 16, 2025 | 132.00 | 138.00 | 131.00 | 138.00 | 138.00 | 61,631 |
| Jan 15, 2025 | 131.20 | 134.60 | 131.00 | 133.60 | 133.60 | 63,358 |
| Jan 14, 2025 | 131.20 | 138.80 | 131.00 | 135.20 | 135.20 | 10,260 |
| Jan 13, 2025 | 138.00 | 138.80 | 130.20 | 131.00 | 131.00 | 240,880 |
| Jan 10, 2025 | 131.00 | 134.80 | 130.20 | 132.40 | 132.40 | 10,950 |
| Jan 9, 2025 | 133.20 | 135.00 | 131.00 | 134.40 | 134.40 | 86,880 |
| Jan 8, 2025 | 140.00 | 140.00 | 135.00 | 135.00 | 135.00 | 14,289 |
| Jan 7, 2025 | 136.00 | 144.80 | 135.20 | 136.00 | 136.00 | 1,049,281 |
| Jan 6, 2025 | 140.20 | 141.80 | 140.00 | 140.00 | 140.00 | 1,093,103 |
| Jan 3, 2025 | 141.00 | 142.00 | 140.00 | 141.60 | 141.60 | 29,692 |
| Jan 2, 2025 | 140.20 | 145.00 | 140.20 | 140.80 | 140.80 | 508,902 |
| Dec 31, 2024 | 142.80 | 142.80 | 140.00 | 140.00 | 140.00 | 18,078 |
| Dec 30, 2024 | 143.00 | 145.00 | 140.20 | 141.60 | 141.60 | 12,300 |
| Dec 27, 2024 | 145.00 | 145.00 | 141.20 | 143.40 | 143.40 | 20,635 |
| Dec 24, 2024 | 144.00 | 144.00 | 141.20 | 144.00 | 144.00 | 21,227 |
| Dec 23, 2024 | 140.80 | 143.80 | 137.35 | 143.80 | 143.80 | 39,433 |
| Dec 20, 2024 | 138.20 | 142.60 | 138.20 | 141.40 | 141.40 | 509,605 |
| Dec 19, 2024 | 141.00 | 142.60 | 138.00 | 139.00 | 139.00 | 1,034,200 |
| Dec 18, 2024 | 141.00 | 143.80 | 141.00 | 141.00 | 141.00 | 217,810 |
| Dec 17, 2024 | 141.20 | 144.00 | 141.00 | 141.00 | 141.00 | 63,520 |
| Dec 16, 2024 | 141.20 | 144.00 | 140.00 | 144.00 | 144.00 | 35,142 |
| Dec 13, 2024 | 140.60 | 144.00 | 140.60 | 144.00 | 144.00 | 19,712 |
| Dec 12, 2024 | 140.00 | 144.00 | 140.00 | 144.00 | 144.00 | 131,883 |
| Dec 11, 2024 | 144.00 | 144.00 | 140.20 | 143.80 | 143.80 | 23,937 |
| Dec 10, 2024 | 143.80 | 145.00 | 140.20 | 145.00 | 145.00 | 53,189 |
| Dec 9, 2024 | 143.80 | 143.80 | 140.35 | 143.40 | 143.40 | 14,280 |
| Dec 6, 2024 | 142.00 | 142.00 | 138.20 | 140.00 | 140.00 | 18,375 |
| Dec 5, 2024 | 138.00 | 144.00 | 137.20 | 144.00 | 144.00 | 19,293 |
| Dec 4, 2024 | 139.60 | 139.80 | 135.20 | 137.20 | 137.20 | 19,742 |
| Dec 3, 2024 | 144.00 | 144.00 | 136.55 | 140.00 | 140.00 | 72,733 |
| Dec 2, 2024 | 135.20 | 143.80 | 135.20 | 140.00 | 140.00 | 19,980 |
| Nov 29, 2024 | 138.80 | 139.00 | 136.90 | 139.00 | 139.00 | 59,610 |
| Nov 28, 2024 | 138.80 | 139.00 | 135.20 | 137.40 | 137.40 | 419,200 |
| Nov 27, 2024 | 135.00 | 138.80 | 134.65 | 137.00 | 137.00 | 895,183 |
| Nov 26, 2024 | 135.20 | 138.20 | 135.00 | 135.00 | 135.00 | 20,433 |
| Nov 25, 2024 | 138.80 | 140.00 | 135.20 | 139.00 | 139.00 | 703,899 |
| Nov 22, 2024 | 137.00 | 137.40 | 130.20 | 135.00 | 135.00 | 107,753 |
| Nov 21, 2024 | 129.00 | 133.80 | 128.20 | 132.80 | 132.80 | 85,013 |
| Nov 20, 2024 | 131.40 | 135.67 | 129.00 | 129.00 | 129.00 | 190,726 |
| Nov 19, 2024 | 132.20 | 136.80 | 129.00 | 129.00 | 129.00 | 62,614 |
| Nov 18, 2024 | 139.00 | 139.00 | 130.20 | 133.00 | 133.00 | 56,840 |
| Nov 15, 2024 | 129.60 | 134.76 | 129.40 | 133.80 | 133.80 | 348,003 |
| Nov 14, 2024 | 128.80 | 134.00 | 127.20 | 134.00 | 134.00 | 42,220 |
| Nov 13, 2024 | 128.40 | 129.00 | 128.00 | 129.00 | 129.00 | 30,395 |
| Nov 12, 2024 | 129.20 | 132.00 | 125.88 | 129.00 | 129.00 | 147,644 |
| Nov 11, 2024 | 127.20 | 130.00 | 127.00 | 129.80 | 129.80 | 28,398 |
| Nov 8, 2024 | 135.00 | 135.95 | 127.20 | 129.00 | 129.00 | 3,293,243 |
| Nov 7, 2024 | 135.00 | 138.60 | 135.00 | 136.20 | 136.20 | 286,498 |
| Nov 6, 2024 | 135.00 | 138.80 | 135.00 | 135.00 | 135.00 | 84,625 |
| Nov 5, 2024 | 135.00 | 136.80 | 135.00 | 135.00 | 135.00 | 68,270 |
| Nov 4, 2024 | 137.00 | 137.00 | 134.00 | 135.00 | 135.00 | 50,695 |
| Nov 1, 2024 | 129.20 | 136.80 | 129.20 | 134.00 | 134.00 | 143,188 |
| Oct 31, 2024 | 136.80 | 137.00 | 133.00 | 133.00 | 133.00 | 50,422 |
| Oct 30, 2024 | 135.00 | 137.00 | 130.00 | 132.00 | 132.00 | 766,652 |
| Oct 29, 2024 | 140.00 | 140.00 | 135.00 | 136.20 | 136.20 | 1,462,689 |
| Oct 28, 2024 | 135.00 | 139.80 | 135.00 | 135.00 | 135.00 | 101,604 |
| Oct 25, 2024 | 135.20 | 137.98 | 131.20 | 135.00 | 135.00 | 60,388 |
| Oct 24, 2024 | 135.00 | 137.98 | 135.00 | 135.00 | 135.00 | 54,369 |
| Oct 23, 2024 | 136.00 | 139.00 | 135.00 | 139.00 | 139.00 | 2,528,613 |
| Oct 22, 2024 | 135.00 | 139.80 | 131.20 | 135.00 | 135.00 | 39,255 |
| Oct 21, 2024 | 133.20 | 138.80 | 133.18 | 135.00 | 135.00 | 56,617 |
| Oct 18, 2024 | 137.00 | 139.80 | 134.00 | 135.20 | 135.20 | 63,770 |
| Oct 17, 2024 | 137.00 | 139.80 | 137.00 | 137.60 | 137.60 | 1,183,096 |
| Oct 16, 2024 | 138.00 | 139.80 | 137.20 | 138.00 | 138.00 | 74,617 |
| Oct 15, 2024 | 138.00 | 139.60 | 133.20 | 139.00 | 139.00 | 95,663 |
| Oct 14, 2024 | 137.00 | 137.17 | 133.00 | 136.40 | 136.40 | 43,659 |
| Oct 11, 2024 | 135.00 | 137.81 | 132.50 | 134.40 | 134.40 | 765,760 |
| Oct 10, 2024 | 132.00 | 136.28 | 132.00 | 134.60 | 134.60 | 6,222 |
| Oct 9, 2024 | 134.00 | 135.40 | 132.20 | 132.60 | 132.60 | 1,817,968 |
| Oct 8, 2024 | 130.00 | 134.00 | 129.00 | 134.00 | 134.00 | 1,216,634 |
| Oct 7, 2024 | 130.40 | 131.00 | 128.60 | 131.00 | 131.00 | 137,163 |
| Oct 4, 2024 | 124.80 | 131.00 | 124.20 | 129.80 | 129.80 | 467,571 |
| Oct 3, 2024 | 124.60 | 125.00 | 122.50 | 124.60 | 124.60 | 805,869 |
| Oct 2, 2024 | 122.00 | 124.60 | 121.20 | 124.60 | 124.60 | 18,922 |
| Oct 1, 2024 | 121.00 | 126.40 | 121.00 | 122.60 | 122.60 | 30,680 |
| Sep 30, 2024 | 121.00 | 123.20 | 118.00 | 121.00 | 121.00 | 82,796 |
| Sep 27, 2024 | 121.00 | 125.00 | 121.00 | 121.60 | 121.60 | 41,525 |
| Sep 26, 2024 | 123.40 | 124.80 | 120.20 | 121.00 | 121.00 | 119,129 |
| Sep 25, 2024 | 114.40 | 122.60 | 110.00 | 122.60 | 122.60 | 308,413 |
| Sep 24, 2024 | 116.60 | 116.60 | 108.80 | 115.00 | 115.00 | 127,644 |
| Sep 23, 2024 | 118.00 | 118.00 | 113.10 | 116.00 | 116.00 | 17,434 |
| Sep 20, 2024 | 115.00 | 120.96 | 115.00 | 117.80 | 117.80 | 175,761 |
| Sep 19, 2024 | 119.00 | 119.80 | 115.20 | 119.00 | 119.00 | 310,442 |
| Sep 18, 2024 | 116.80 | 119.40 | 115.20 | 117.40 | 117.40 | 89,933 |
| Sep 17, 2024 | 120.00 | 120.00 | 115.20 | 119.00 | 119.00 | 7,434 |
| Sep 16, 2024 | 118.80 | 123.80 | 117.95 | 120.00 | 120.00 | 18,693 |
| Sep 13, 2024 | 119.00 | 121.00 | 119.00 | 119.00 | 119.00 | 11,892 |
| Sep 12, 2024 | 119.60 | 121.05 | 115.20 | 119.60 | 119.60 | 43,788 |
| Sep 11, 2024 | 120.40 | 123.80 | 118.00 | 118.60 | 118.60 | 222,449 |
| Sep 10, 2024 | 120.80 | 122.93 | 120.60 | 121.40 | 121.40 | 24,227 |
| Sep 9, 2024 | 124.00 | 124.00 | 120.80 | 121.00 | 121.00 | 44,840 |
| Sep 6, 2024 | 123.60 | 124.00 | 120.00 | 120.80 | 120.80 | 48,649 |
| Sep 5, 2024 | 118.20 | 124.80 | 118.20 | 119.80 | 119.80 | 16,098 |
| Sep 4, 2024 | 115.20 | 124.80 | 115.20 | 124.80 | 124.80 | 37,897 |
| Sep 3, 2024 | 120.20 | 125.80 | 119.00 | 119.00 | 119.00 | 53,803 |
| Sep 2, 2024 | 120.20 | 124.80 | 120.20 | 124.40 | 124.40 | 25,277 |
| Aug 30, 2024 | 124.80 | 125.00 | 120.20 | 125.00 | 125.00 | 237,359 |
| Aug 29, 2024 | 125.00 | 125.00 | 120.20 | 125.00 | 125.00 | 77,317 |
| Aug 28, 2024 | 124.60 | 124.60 | 120.20 | 124.60 | 124.60 | 24,884 |
| Aug 27, 2024 | 125.00 | 125.00 | 120.20 | 122.60 | 122.60 | 54,779 |
| Aug 23, 2024 | 123.00 | 125.00 | 123.00 | 125.00 | 125.00 | 31,150 |
| Aug 22, 2024 | 121.60 | 125.00 | 120.00 | 123.60 | 123.60 | 27,077 |
| Aug 21, 2024 | 124.00 | 125.00 | 123.00 | 125.00 | 125.00 | 65,112 |
| Aug 20, 2024 | 123.60 | 125.00 | 123.60 | 123.60 | 123.60 | 645,037 |
| Aug 19, 2024 | 124.80 | 125.00 | 121.80 | 124.60 | 124.60 | 51,793 |
| Aug 16, 2024 | 123.80 | 124.80 | 119.20 | 124.80 | 124.80 | 84,186 |
| Aug 15, 2024 | 123.20 | 123.57 | 122.00 | 123.20 | 123.20 | 51,778 |
| Aug 14, 2024 | 124.00 | 124.00 | 120.00 | 124.00 | 124.00 | 49,196 |
| Aug 13, 2024 | 124.00 | 124.00 | 117.88 | 124.00 | 124.00 | 34,082 |
| Aug 12, 2024 | 124.00 | 124.00 | 120.80 | 122.60 | 122.60 | 33,805 |
| Aug 9, 2024 | 124.00 | 124.00 | 115.20 | 122.00 | 122.00 | 9,413 |
| Aug 8, 2024 | 117.20 | 120.00 | 117.20 | 119.60 | 119.60 | 3,301 |
| Aug 7, 2024 | 119.60 | 120.52 | 119.60 | 120.20 | 120.20 | 28,929 |
| Aug 6, 2024 | 120.00 | 121.42 | 118.80 | 121.00 | 121.00 | 500,073 |
| Aug 5, 2024 | 117.00 | 122.70 | 115.00 | 121.80 | 121.80 | 108,305 |
| Aug 2, 2024 | 118.20 | 123.80 | 118.20 | 118.20 | 118.20 | 309,040 |
| Aug 1, 2024 | 118.20 | 123.80 | 118.20 | 120.20 | 120.20 | 92,789 |
| Jul 31, 2024 | 115.00 | 121.20 | 115.00 | 119.40 | 119.40 | 584,786 |
| Jul 30, 2024 | 120.00 | 120.00 | 115.60 | 118.40 | 118.40 | 30,983 |
| Jul 29, 2024 | 118.20 | 120.00 | 115.20 | 118.20 | 118.20 | 32,083 |
| Jul 26, 2024 | 115.20 | 124.00 | 115.00 | 115.00 | 115.00 | 21,919 |
| Jul 25, 2024 | 114.80 | 122.60 | 111.20 | 122.60 | 122.60 | 169,283 |
| Jul 24, 2024 | 115.80 | 115.80 | 113.00 | 113.00 | 113.00 | 2,605 |
| Jul 23, 2024 | 112.80 | 120.00 | 112.58 | 116.00 | 116.00 | 198,943 |
| Jul 22, 2024 | 115.00 | 119.80 | 113.00 | 113.20 | 113.20 | 51,595 |
| Jul 19, 2024 | 115.00 | 120.00 | 113.20 | 118.20 | 118.20 | 33,959 |
| Jul 18, 2024 | 119.80 | 119.80 | 114.67 | 116.00 | 116.00 | 42,382 |
| Jul 17, 2024 | 115.40 | 119.80 | 115.20 | 116.00 | 116.00 | 24,320 |
| Jul 16, 2024 | 114.40 | 120.00 | 113.13 | 115.00 | 115.00 | 71,304 |
| Jul 15, 2024 | 112.80 | 114.80 | 110.20 | 111.60 | 111.60 | 11,305 |
| Jul 12, 2024 | 114.80 | 114.80 | 108.20 | 110.60 | 110.60 | 33,736 |
| Jul 11, 2024 | 110.00 | 114.80 | 108.00 | 114.80 | 114.80 | 99,751 |
| Jul 10, 2024 | 109.80 | 112.80 | 108.00 | 109.80 | 109.80 | 4,654 |
| Jul 9, 2024 | 114.00 | 115.00 | 107.00 | 107.80 | 107.80 | 29,428 |
| Jul 8, 2024 | 111.00 | 112.80 | 108.00 | 110.00 | 110.00 | 134,461 |
| Jul 5, 2024 | 110.00 | 115.80 | 109.82 | 111.40 | 111.40 | 130,904 |
| Jul 4, 2024 | 112.80 | 113.20 | 110.00 | 113.00 | 113.00 | 183,968 |
| Jul 3, 2024 | 111.40 | 115.80 | 109.40 | 113.20 | 113.20 | 9,782 |
| Jul 2, 2024 | 110.00 | 115.80 | 109.60 | 111.00 | 111.00 | 37,536 |
| Jul 1, 2024 | 110.00 | 115.80 | 110.00 | 110.00 | 110.00 | 166,436 |
| Jun 28, 2024 | 110.00 | 115.80 | 110.00 | 110.00 | 110.00 | 140,768 |
| Jun 27, 2024 | 110.00 | 115.80 | 110.00 | 110.00 | 110.00 | 120,691 |
| Jun 26, 2024 | 115.00 | 115.00 | 110.00 | 111.00 | 111.00 | 321,882 |
| Jun 25, 2024 | 116.40 | 116.40 | 111.00 | 111.00 | 111.00 | 47,744 |
| Jun 24, 2024 | 112.00 | 112.00 | 110.85 | 111.00 | 111.00 | 52,858 |
| Jun 21, 2024 | 118.00 | 118.00 | 110.20 | 111.00 | 111.00 | 201,174 |
| Jun 20, 2024 | 118.40 | 118.51 | 115.00 | 116.00 | 116.00 | 46,101 |
| Jun 19, 2024 | 112.00 | 117.80 | 112.00 | 116.00 | 116.00 | 55,760 |
| Jun 18, 2024 | 108.00 | 113.00 | 108.00 | 113.00 | 113.00 | 55,564 |
| Jun 17, 2024 | 108.00 | 110.40 | 108.00 | 109.60 | 109.60 | 22,435 |
| Jun 14, 2024 | 110.00 | 111.00 | 105.00 | 108.00 | 108.00 | 83,237 |
| Jun 13, 2024 | 110.00 | 111.80 | 107.00 | 110.00 | 110.00 | 72,236 |
| Jun 12, 2024 | 98.00 | 113.00 | 95.00 | 110.40 | 110.40 | 412,197 |
| Jun 11, 2024 | 115.20 | 119.00 | 112.00 | 112.60 | 112.60 | 48,495 |
| Jun 10, 2024 | 113.80 | 116.80 | 112.00 | 112.80 | 112.80 | 18,438 |
| Jun 7, 2024 | 114.00 | 118.80 | 113.00 | 113.00 | 113.00 | 29,189 |
| Jun 6, 2024 | 115.00 | 118.80 | 113.00 | 116.20 | 116.20 | 111,800 |
| Jun 5, 2024 | 112.00 | 117.80 | 112.00 | 115.60 | 115.60 | 2,052,949 |
| Jun 4, 2024 | 113.20 | 116.00 | 110.20 | 113.00 | 113.00 | 117,918 |
| Jun 3, 2024 | 116.80 | 117.00 | 113.20 | 114.00 | 114.00 | 66,778 |
| May 31, 2024 | 114.00 | 116.80 | 112.20 | 112.20 | 112.20 | 264,925 |
| May 30, 2024 | 114.00 | 116.07 | 112.20 | 112.20 | 112.20 | 63,663 |
| May 29, 2024 | 115.00 | 116.80 | 113.00 | 115.00 | 115.00 | 42,808 |
| May 28, 2024 | 117.80 | 118.00 | 110.00 | 115.00 | 115.00 | 65,918 |
| May 24, 2024 | 113.00 | 116.80 | 112.00 | 113.00 | 113.00 | 49,285 |
| May 23, 2024 | 115.00 | 119.80 | 113.96 | 115.00 | 115.00 | 43,888 |
| May 22, 2024 | 113.00 | 116.00 | 112.00 | 113.20 | 113.20 | 21,618 |
| 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 9, 2024 | 118.00 | 121.35 | 117.00 | 118.40 | 118.40 | 81,789 |
| May 8, 2024 | 122.00 | 124.00 | 117.00 | 118.00 | 118.00 | 91,342 |
| May 7, 2024 | 119.00 | 124.00 | 116.00 | 117.00 | 117.00 | 155,786 |
| May 3, 2024 | 120.00 | 121.20 | 116.75 | 120.00 | 120.00 | 29,083 |
| May 2, 2024 | 116.00 | 117.20 | 116.00 | 116.40 | 116.40 | 21,959 |
| May 1, 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 |
Related Tickers
PETSl.XC
CURY.L Currys plc
109.90
+0.46%
FRAS.L Frasers Group Plc
669.50
-0.07%
HFD.L Halfords Group plc
156.40
+2.36%
AO.L AO World plc
96.08
-1.76%
MOON.L Moonpig Group PLC
232.50
+1.31%
CARD.L Card Factory plc
98.14
+2.12%
ONEW OneWater Marine Inc.
14.75
+0.68%
PETS.L Pets at Home Group Plc
236.00
+0.60%
BWMX Betterware de México, S.A.P.I. de C.V.
9.90
-3.70%