DFS Furniture PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 115.00 | 118.80 | 113.00 | 116.20 | 115.33 | 111,801 |
| 2024-06-05 | 112.00 | 117.80 | 112.00 | 115.60 | 114.74 | 2,052,949 |
| 2024-06-04 | 113.20 | 116.00 | 110.20 | 113.00 | 112.16 | 117,918 |
| 2024-06-03 | 116.80 | 117.00 | 113.20 | 114.00 | 113.15 | 66,778 |
| 2024-05-31 | 114.00 | 116.80 | 112.20 | 112.20 | 111.36 | 264,925 |
| 2024-05-30 | 114.00 | 116.07 | 112.20 | 112.20 | 111.36 | 63,663 |
| 2024-05-29 | 115.00 | 116.80 | 113.00 | 115.00 | 114.14 | 42,808 |
| 2024-05-28 | 117.80 | 118.00 | 110.00 | 115.00 | 114.14 | 65,918 |
| 2024-05-24 | 113.00 | 116.80 | 112.00 | 113.00 | 112.16 | 49,285 |
| 2024-05-23 | 115.00 | 119.80 | 113.96 | 115.00 | 114.14 | 43,888 |
| 2024-05-22 | 113.00 | 116.00 | 112.00 | 113.20 | 112.36 | 21,618 |
| 2024-05-21 | 114.00 | 119.80 | 112.00 | 113.00 | 112.16 | 102,904 |
| 2024-05-20 | 116.40 | 118.70 | 113.55 | 116.40 | 115.53 | 307,564 |
| 2024-05-17 | 115.00 | 120.00 | 115.00 | 116.40 | 115.53 | 38,770 |
| 2024-05-16 | 115.00 | 119.80 | 113.00 | 115.00 | 114.14 | 150,472 |
| 2024-05-15 | 114.80 | 115.80 | 111.20 | 114.00 | 113.15 | 51,782 |
| 2024-05-14 | 111.00 | 118.00 | 111.00 | 113.60 | 112.75 | 790,628 |
| 2024-05-13 | 117.00 | 119.16 | 111.20 | 111.20 | 110.37 | 419,443 |
| 2024-05-10 | 118.00 | 123.00 | 116.80 | 116.80 | 115.93 | 117,301 |
| 2024-05-09 | 118.00 | 121.35 | 117.00 | 118.40 | 117.52 | 81,789 |
| 2024-05-08 | 122.00 | 124.00 | 117.00 | 118.00 | 117.12 | 91,342 |
| 2024-05-07 | 119.00 | 124.00 | 116.00 | 117.00 | 116.13 | 155,786 |
| 2024-05-03 | 120.00 | 121.20 | 116.75 | 120.00 | 119.10 | 29,083 |
| 2024-05-02 | 116.00 | 118.20 | 116.00 | 116.40 | 115.53 | 21,959 |
| 2024-05-01 | 115.20 | 120.00 | 115.00 | 116.00 | 115.13 | 273,602 |
| 2024-04-30 | 114.00 | 118.00 | 114.00 | 116.20 | 115.33 | 1,237,680 |
| 2024-04-29 | 114.00 | 116.00 | 114.00 | 116.00 | 115.13 | 110,888 |
| 2024-04-26 | 114.00 | 115.60 | 111.55 | 114.00 | 113.15 | 244,172 |
| 2024-04-25 | 112.00 | 117.80 | 112.00 | 113.00 | 112.16 | 15,024 |
| 2024-04-24 | 112.00 | 117.80 | 112.00 | 113.40 | 112.55 | 26,202 |
| 2024-04-23 | 112.00 | 117.80 | 112.00 | 112.00 | 111.16 | 163,803 |
| 2024-04-22 | 112.20 | 117.80 | 110.00 | 114.60 | 113.74 | 250,685 |
| 2024-04-19 | 110.00 | 114.80 | 110.00 | 112.00 | 111.16 | 110,512 |
| 2024-04-18 | 110.00 | 114.80 | 110.00 | 113.20 | 112.36 | 30,907 |
| 2024-04-17 | 111.20 | 114.20 | 111.00 | 111.80 | 109.87 | 190,460 |
| 2024-04-16 | 112.00 | 113.09 | 110.20 | 113.00 | 111.05 | 65,174 |
| 2024-04-15 | 113.00 | 116.20 | 111.00 | 111.00 | 109.09 | 191,465 |
| 2024-04-12 | 111.80 | 113.80 | 110.00 | 112.40 | 110.46 | 3,011,845 |
| 2024-04-11 | 112.00 | 112.00 | 110.00 | 111.00 | 109.09 | 37,803 |
| 2024-04-10 | 110.80 | 111.80 | 109.40 | 110.80 | 108.89 | 651,715 |
| 2024-04-09 | 111.20 | 113.00 | 107.00 | 108.40 | 106.53 | 159,587 |
| 2024-04-08 | 114.00 | 116.20 | 108.00 | 108.60 | 106.73 | 295,636 |
| 2024-04-05 | 110.00 | 114.60 | 108.00 | 109.00 | 107.12 | 131,839 |
| 2024-04-04 | 109.00 | 113.00 | 108.00 | 109.00 | 107.12 | 324,989 |
| 2024-04-03 | 109.40 | 111.40 | 108.00 | 108.00 | 106.14 | 628,414 |
| 2024-04-02 | 115.00 | 115.00 | 108.00 | 110.40 | 108.50 | 234,648 |
| 2024-03-28 | 113.00 | 114.50 | 110.60 | 110.60 | 108.69 | 23,363 |
| 2024-03-27 | 114.00 | 114.00 | 111.00 | 112.80 | 110.86 | 76,638 |
| 2024-03-26 | 114.00 | 114.00 | 109.00 | 112.00 | 110.07 | 506,762 |
| 2024-03-25 | 114.00 | 114.00 | 108.20 | 110.00 | 108.10 | 191,683 |
| 2024-03-22 | 114.00 | 114.00 | 109.84 | 110.00 | 108.10 | 97,894 |
| 2024-03-21 | 112.00 | 116.40 | 108.20 | 109.00 | 107.12 | 206,447 |
| 2024-03-20 | 105.40 | 110.09 | 105.00 | 109.40 | 107.52 | 415,718 |
| 2024-03-19 | 100.00 | 106.80 | 100.00 | 106.00 | 104.17 | 1,045,232 |
| 2024-03-18 | 115.00 | 115.00 | 111.60 | 112.80 | 110.86 | 142,100 |
| 2024-03-15 | 115.00 | 115.00 | 108.00 | 110.60 | 108.69 | 2,195,627 |
| 2024-03-14 | 111.60 | 115.00 | 110.38 | 115.00 | 113.02 | 107,589 |
| 2024-03-13 | 116.00 | 117.93 | 105.00 | 109.60 | 107.71 | 328,137 |
| 2024-03-12 | 118.40 | 119.80 | 113.20 | 115.00 | 113.02 | 173,252 |
| 2024-03-11 | 121.80 | 122.00 | 116.80 | 119.00 | 116.95 | 193,550 |
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.