DFS Furniture PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 122.00 | 123.80 | 115.20 | 118.60 | 116.56 | 566,665 |
| 2024-03-07 | 122.00 | 122.00 | 118.80 | 118.80 | 116.75 | 68,808 |
| 2024-03-06 | 124.20 | 124.20 | 120.00 | 122.60 | 120.49 | 74,908 |
| 2024-03-05 | 124.20 | 125.00 | 120.20 | 124.00 | 121.86 | 95,256 |
| 2024-03-04 | 125.00 | 128.15 | 122.00 | 122.20 | 120.09 | 315,682 |
| 2024-03-01 | 122.80 | 123.40 | 121.00 | 123.40 | 121.27 | 49,716 |
| 2024-02-29 | 122.40 | 125.80 | 122.00 | 122.00 | 119.90 | 80,946 |
| 2024-02-28 | 126.20 | 129.80 | 121.58 | 122.40 | 120.29 | 1,659,312 |
| 2024-02-27 | 125.60 | 128.00 | 125.40 | 125.40 | 123.24 | 279,080 |
| 2024-02-26 | 125.00 | 129.50 | 123.15 | 125.80 | 123.63 | 237,243 |
| 2024-02-23 | 122.20 | 125.00 | 122.00 | 124.40 | 122.26 | 308,413 |
| 2024-02-22 | 120.00 | 122.60 | 119.00 | 121.80 | 119.70 | 135,151 |
| 2024-02-21 | 116.40 | 119.80 | 116.20 | 119.20 | 117.15 | 119,591 |
| 2024-02-20 | 114.20 | 116.60 | 114.00 | 116.60 | 114.59 | 161,294 |
| 2024-02-19 | 113.00 | 114.80 | 111.92 | 113.60 | 111.64 | 171,359 |
| 2024-02-16 | 114.00 | 114.40 | 112.00 | 112.40 | 110.46 | 114,944 |
| 2024-02-15 | 114.20 | 117.40 | 112.40 | 113.20 | 111.25 | 192,666 |
| 2024-02-14 | 116.00 | 118.00 | 114.00 | 114.00 | 112.04 | 117,703 |
| 2024-02-13 | 115.00 | 115.00 | 113.20 | 114.80 | 112.82 | 312,053 |
| 2024-02-12 | 116.60 | 116.60 | 113.00 | 115.00 | 113.02 | 47,787 |
| 2024-02-09 | 115.60 | 117.60 | 113.00 | 115.20 | 113.22 | 285,304 |
| 2024-02-08 | 116.40 | 119.80 | 112.68 | 114.80 | 112.82 | 207,376 |
| 2024-02-07 | 117.20 | 118.00 | 115.00 | 115.00 | 113.02 | 472,502 |
| 2024-02-06 | 113.00 | 119.40 | 108.80 | 117.00 | 114.98 | 921,828 |
| 2024-02-05 | 117.00 | 120.01 | 112.60 | 113.20 | 111.25 | 123,884 |
| 2024-02-02 | 116.00 | 119.40 | 114.20 | 119.40 | 117.34 | 90,953 |
| 2024-02-01 | 115.00 | 119.80 | 114.00 | 114.60 | 112.63 | 57,100 |
| 2024-01-31 | 115.60 | 118.30 | 115.60 | 115.60 | 113.61 | 150,464 |
| 2024-01-30 | 116.40 | 118.28 | 114.00 | 117.00 | 114.98 | 46,276 |
| 2024-01-29 | 114.20 | 116.40 | 114.00 | 116.40 | 114.39 | 1,031,843 |
| 2024-01-26 | 115.00 | 115.80 | 113.00 | 115.00 | 113.02 | 64,999 |
| 2024-01-25 | 116.00 | 116.00 | 115.00 | 116.00 | 114.00 | 121,822 |
| 2024-01-24 | 115.80 | 115.80 | 114.00 | 114.00 | 112.04 | 38,140 |
| 2024-01-23 | 118.00 | 118.80 | 114.00 | 115.00 | 113.02 | 51,525 |
| 2024-01-22 | 114.00 | 119.40 | 111.17 | 118.80 | 116.75 | 74,919 |
| 2024-01-19 | 107.20 | 114.00 | 107.20 | 112.60 | 110.66 | 675,471 |
| 2024-01-18 | 111.60 | 114.80 | 109.50 | 110.80 | 108.89 | 446,835 |
| 2024-01-17 | 113.40 | 114.80 | 107.80 | 109.00 | 107.12 | 370,210 |
| 2024-01-16 | 114.00 | 119.29 | 114.00 | 115.00 | 113.02 | 111,871 |
| 2024-01-15 | 114.20 | 117.80 | 113.00 | 113.80 | 111.84 | 55,180 |
| 2024-01-12 | 114.00 | 116.80 | 114.00 | 114.00 | 112.04 | 33,177 |
| 2024-01-11 | 119.00 | 121.60 | 115.00 | 115.00 | 113.02 | 235,746 |
| 2024-01-10 | 118.40 | 120.40 | 110.80 | 117.00 | 114.98 | 278,247 |
| 2024-01-09 | 117.00 | 119.30 | 112.00 | 114.00 | 112.04 | 303,832 |
| 2024-01-08 | 122.00 | 122.00 | 116.00 | 116.00 | 114.00 | 64,313 |
| 2024-01-05 | 119.00 | 121.80 | 114.60 | 116.80 | 114.79 | 55,630 |
| 2024-01-04 | 121.60 | 121.60 | 117.08 | 118.60 | 116.56 | 691,698 |
| 2024-01-03 | 118.20 | 121.80 | 114.47 | 116.20 | 114.20 | 125,864 |
| 2024-01-02 | 122.20 | 128.40 | 118.32 | 119.60 | 117.54 | 68,604 |
| 2023-12-29 | 124.60 | 124.80 | 120.90 | 121.80 | 119.70 | 31,308 |
| 2023-12-28 | 118.80 | 122.00 | 115.20 | 122.00 | 119.90 | 47,196 |
| 2023-12-27 | 118.00 | 121.20 | 115.20 | 120.40 | 118.33 | 58,427 |
| 2023-12-22 | 118.00 | 121.20 | 112.40 | 114.00 | 112.04 | 125,357 |
| 2023-12-21 | 124.60 | 129.40 | 117.25 | 118.60 | 116.56 | 168,877 |
| 2023-12-20 | 130.00 | 130.00 | 120.00 | 125.00 | 122.85 | 170,392 |
| 2023-12-19 | 132.40 | 134.80 | 125.20 | 128.40 | 126.19 | 642,910 |
| 2023-12-18 | 121.80 | 128.80 | 121.80 | 127.00 | 124.81 | 1,065,939 |
| 2023-12-15 | 121.80 | 126.40 | 119.00 | 122.20 | 120.09 | 974,986 |
| 2023-12-14 | 118.00 | 118.40 | 114.43 | 116.40 | 114.39 | 148,737 |
| 2023-12-13 | 120.00 | 120.00 | 112.80 | 112.80 | 110.86 | 160,307 |
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.