DFS Furniture PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 124.80 | 125.00 | 120.20 | 125.00 | 124.07 | 237,359 |
| 2024-08-29 | 125.00 | 125.00 | 120.20 | 125.00 | 124.07 | 77,317 |
| 2024-08-28 | 124.60 | 124.60 | 120.20 | 124.60 | 123.67 | 24,884 |
| 2024-08-27 | 125.00 | 125.00 | 120.20 | 122.60 | 121.69 | 54,779 |
| 2024-08-23 | 123.00 | 125.00 | 123.00 | 125.00 | 124.07 | 31,150 |
| 2024-08-22 | 121.60 | 125.00 | 120.00 | 123.60 | 122.68 | 27,077 |
| 2024-08-21 | 124.00 | 125.00 | 123.00 | 125.00 | 124.07 | 65,112 |
| 2024-08-20 | 123.60 | 125.00 | 123.60 | 123.60 | 122.68 | 645,038 |
| 2024-08-19 | 124.80 | 125.00 | 121.80 | 124.60 | 123.67 | 51,793 |
| 2024-08-16 | 123.80 | 124.80 | 119.20 | 124.80 | 123.87 | 84,186 |
| 2024-08-15 | 123.20 | 123.57 | 122.00 | 123.20 | 122.28 | 51,778 |
| 2024-08-14 | 124.00 | 124.00 | 120.00 | 124.00 | 123.07 | 49,196 |
| 2024-08-13 | 124.00 | 124.00 | 117.88 | 124.00 | 123.07 | 34,082 |
| 2024-08-12 | 124.00 | 124.00 | 120.80 | 122.60 | 121.69 | 33,806 |
| 2024-08-09 | 124.00 | 124.00 | 115.20 | 122.00 | 121.09 | 9,413 |
| 2024-08-08 | 117.20 | 120.00 | 117.20 | 119.60 | 118.71 | 3,301 |
| 2024-08-07 | 119.60 | 120.52 | 119.60 | 120.20 | 119.30 | 28,929 |
| 2024-08-06 | 120.00 | 121.42 | 118.80 | 121.00 | 120.10 | 500,073 |
| 2024-08-05 | 117.00 | 122.70 | 115.00 | 121.80 | 120.89 | 108,305 |
| 2024-08-02 | 118.20 | 123.80 | 118.20 | 118.20 | 117.32 | 309,040 |
| 2024-08-01 | 118.20 | 123.80 | 118.20 | 120.20 | 119.30 | 92,789 |
| 2024-07-31 | 115.00 | 121.20 | 115.00 | 119.40 | 118.51 | 584,786 |
| 2024-07-30 | 120.00 | 120.00 | 115.60 | 118.40 | 117.52 | 30,983 |
| 2024-07-29 | 118.20 | 120.00 | 115.20 | 118.20 | 117.32 | 32,083 |
| 2024-07-26 | 115.20 | 124.00 | 115.00 | 115.00 | 114.14 | 21,919 |
| 2024-07-25 | 114.80 | 122.60 | 111.20 | 122.60 | 121.69 | 169,283 |
| 2024-07-24 | 115.80 | 115.80 | 113.00 | 113.00 | 112.16 | 2,606 |
| 2024-07-23 | 112.80 | 120.00 | 112.58 | 116.00 | 115.13 | 198,943 |
| 2024-07-22 | 115.00 | 119.80 | 113.00 | 113.20 | 112.36 | 51,595 |
| 2024-07-19 | 115.00 | 120.00 | 113.20 | 118.20 | 117.32 | 33,959 |
| 2024-07-18 | 119.80 | 119.80 | 114.67 | 116.00 | 115.13 | 42,382 |
| 2024-07-17 | 115.40 | 119.80 | 115.20 | 116.00 | 115.13 | 24,320 |
| 2024-07-16 | 114.40 | 120.00 | 113.13 | 115.00 | 114.14 | 71,304 |
| 2024-07-15 | 112.80 | 114.80 | 110.20 | 111.60 | 110.77 | 11,306 |
| 2024-07-12 | 114.80 | 114.80 | 108.20 | 110.60 | 109.77 | 33,736 |
| 2024-07-11 | 110.00 | 114.80 | 108.00 | 114.80 | 113.94 | 99,751 |
| 2024-07-10 | 109.80 | 112.80 | 108.00 | 109.80 | 108.98 | 4,654 |
| 2024-07-09 | 114.00 | 115.00 | 107.00 | 107.80 | 107.00 | 29,428 |
| 2024-07-08 | 111.00 | 112.80 | 108.00 | 110.00 | 109.18 | 134,461 |
| 2024-07-05 | 110.00 | 115.80 | 109.83 | 111.40 | 110.57 | 130,904 |
| 2024-07-04 | 112.80 | 113.20 | 110.00 | 113.00 | 112.16 | 183,968 |
| 2024-07-03 | 111.40 | 115.80 | 109.40 | 113.20 | 112.36 | 9,782 |
| 2024-07-02 | 110.00 | 115.80 | 109.60 | 111.00 | 110.17 | 37,536 |
| 2024-07-01 | 110.00 | 115.80 | 110.00 | 110.00 | 109.18 | 166,436 |
| 2024-06-28 | 110.00 | 115.80 | 110.00 | 110.00 | 109.18 | 140,768 |
| 2024-06-27 | 110.00 | 115.80 | 110.00 | 110.00 | 109.18 | 120,691 |
| 2024-06-26 | 115.00 | 115.00 | 110.00 | 111.00 | 110.17 | 321,882 |
| 2024-06-25 | 116.40 | 116.40 | 111.00 | 111.00 | 110.17 | 47,744 |
| 2024-06-24 | 112.00 | 112.00 | 110.85 | 111.00 | 110.17 | 52,858 |
| 2024-06-21 | 118.00 | 118.00 | 110.20 | 111.00 | 110.17 | 201,174 |
| 2024-06-20 | 118.40 | 118.51 | 115.00 | 116.00 | 115.13 | 46,101 |
| 2024-06-19 | 112.00 | 117.80 | 112.00 | 116.00 | 115.13 | 55,760 |
| 2024-06-18 | 108.00 | 113.00 | 108.00 | 113.00 | 112.16 | 55,564 |
| 2024-06-17 | 108.00 | 110.40 | 108.00 | 109.60 | 108.78 | 22,435 |
| 2024-06-14 | 110.00 | 111.00 | 105.00 | 108.00 | 107.19 | 83,237 |
| 2024-06-13 | 110.00 | 111.80 | 107.00 | 110.00 | 109.18 | 72,236 |
| 2024-06-12 | 98.000 | 113.00 | 95.000 | 110.40 | 109.58 | 412,197 |
| 2024-06-11 | 115.20 | 119.00 | 112.00 | 112.60 | 111.76 | 48,495 |
| 2024-06-10 | 113.80 | 116.80 | 112.00 | 112.80 | 111.96 | 18,438 |
| 2024-06-07 | 114.00 | 118.80 | 113.00 | 113.00 | 112.16 | 29,189 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-16 | 0.0100 GBP |
| 2024-04-18 | 0.0110 GBP |
| 2023-11-30 | 0.0300 GBP |
| 2023-04-13 | 0.0150 GBP |
| 2022-12-01 | 0.0370 GBP |
| 2022-04-07 | 0.1370 GBP |
| 2021-11-25 | 0.0750 GBP |
| 2020-05-28 | 0.5550 GBP |
| 2019-12-05 | 1.1250 GBP |
| 2019-05-30 | 0.5550 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.