DFS Furniture PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 137.00 | 137.40 | 130.20 | 135.00 | 133.99 | 107,753 |
| 2024-11-21 | 129.00 | 133.80 | 128.20 | 132.80 | 131.81 | 85,013 |
| 2024-11-20 | 131.40 | 135.67 | 129.00 | 129.00 | 128.04 | 190,726 |
| 2024-11-19 | 132.20 | 136.80 | 129.00 | 129.00 | 128.04 | 62,614 |
| 2024-11-18 | 139.00 | 139.00 | 130.20 | 133.00 | 132.01 | 56,840 |
| 2024-11-15 | 129.60 | 134.76 | 129.40 | 133.80 | 132.80 | 348,003 |
| 2024-11-14 | 128.80 | 134.00 | 127.20 | 134.00 | 133.00 | 42,220 |
| 2024-11-13 | 128.40 | 129.00 | 128.00 | 129.00 | 128.04 | 30,395 |
| 2024-11-12 | 129.20 | 132.00 | 125.88 | 129.00 | 128.04 | 147,644 |
| 2024-11-11 | 127.20 | 130.00 | 127.00 | 129.80 | 128.83 | 28,398 |
| 2024-11-08 | 135.00 | 135.95 | 127.20 | 129.00 | 128.04 | 3,293,243 |
| 2024-11-07 | 135.00 | 138.60 | 135.00 | 136.20 | 135.18 | 286,498 |
| 2024-11-06 | 135.00 | 138.80 | 135.00 | 135.00 | 133.99 | 84,625 |
| 2024-11-05 | 135.00 | 136.80 | 135.00 | 135.00 | 133.99 | 68,270 |
| 2024-11-04 | 137.00 | 137.00 | 134.00 | 135.00 | 133.99 | 50,696 |
| 2024-11-01 | 129.20 | 136.80 | 129.20 | 134.00 | 133.00 | 143,188 |
| 2024-10-31 | 136.80 | 137.00 | 133.00 | 133.00 | 132.01 | 50,422 |
| 2024-10-30 | 135.00 | 137.00 | 130.00 | 132.00 | 131.01 | 766,652 |
| 2024-10-29 | 140.00 | 140.00 | 135.00 | 136.20 | 135.18 | 1,462,689 |
| 2024-10-28 | 135.00 | 139.80 | 135.00 | 135.00 | 133.99 | 101,604 |
| 2024-10-25 | 135.20 | 137.98 | 131.20 | 135.00 | 133.99 | 60,388 |
| 2024-10-24 | 135.00 | 137.98 | 135.00 | 135.20 | 134.19 | 63,767 |
| 2024-10-23 | 136.00 | 139.00 | 135.00 | 139.00 | 137.96 | 2,528,613 |
| 2024-10-22 | 135.00 | 139.80 | 131.20 | 135.00 | 133.99 | 39,255 |
| 2024-10-21 | 133.20 | 138.80 | 133.18 | 135.00 | 133.99 | 56,617 |
| 2024-10-18 | 137.00 | 139.80 | 134.00 | 135.20 | 134.19 | 63,770 |
| 2024-10-17 | 137.00 | 139.80 | 137.00 | 137.60 | 136.57 | 1,183,096 |
| 2024-10-16 | 142.00 | 142.00 | 137.20 | 138.00 | 136.97 | 74,617 |
| 2024-10-15 | 138.00 | 139.60 | 133.20 | 139.00 | 137.96 | 95,663 |
| 2024-10-14 | 137.00 | 137.17 | 133.00 | 136.40 | 135.38 | 43,659 |
| 2024-10-11 | 135.00 | 137.81 | 132.50 | 134.40 | 133.40 | 765,760 |
| 2024-10-10 | 132.00 | 136.28 | 132.00 | 134.60 | 133.60 | 6,222 |
| 2024-10-09 | 134.00 | 135.40 | 132.20 | 132.60 | 131.61 | 1,817,968 |
| 2024-10-08 | 130.00 | 134.00 | 129.00 | 134.00 | 133.00 | 1,216,634 |
| 2024-10-07 | 130.40 | 131.00 | 128.60 | 131.00 | 130.02 | 137,163 |
| 2024-10-04 | 124.80 | 131.00 | 124.20 | 129.80 | 128.83 | 467,571 |
| 2024-10-03 | 124.60 | 125.00 | 122.50 | 124.60 | 123.67 | 805,869 |
| 2024-10-02 | 122.00 | 124.60 | 121.20 | 124.60 | 123.67 | 18,922 |
| 2024-10-01 | 121.00 | 126.40 | 121.00 | 122.60 | 121.69 | 30,680 |
| 2024-09-30 | 121.00 | 123.20 | 118.00 | 121.00 | 120.10 | 82,796 |
| 2024-09-27 | 121.00 | 125.00 | 121.00 | 121.60 | 120.69 | 41,525 |
| 2024-09-26 | 123.40 | 124.80 | 120.20 | 121.00 | 120.10 | 119,129 |
| 2024-09-25 | 114.40 | 122.60 | 110.00 | 122.60 | 121.69 | 308,413 |
| 2024-09-24 | 116.60 | 116.60 | 108.80 | 115.00 | 114.14 | 127,644 |
| 2024-09-23 | 118.00 | 118.00 | 113.10 | 116.00 | 115.13 | 17,434 |
| 2024-09-20 | 115.00 | 120.96 | 115.00 | 117.80 | 116.92 | 175,761 |
| 2024-09-19 | 119.00 | 119.80 | 115.20 | 119.00 | 118.11 | 310,442 |
| 2024-09-18 | 116.80 | 119.40 | 115.20 | 117.40 | 116.52 | 89,933 |
| 2024-09-17 | 120.00 | 120.00 | 115.20 | 119.00 | 118.11 | 7,434 |
| 2024-09-16 | 118.80 | 123.80 | 117.95 | 120.00 | 119.10 | 18,693 |
| 2024-09-13 | 119.00 | 121.00 | 119.00 | 119.00 | 118.11 | 11,892 |
| 2024-09-12 | 119.60 | 121.05 | 115.20 | 119.60 | 118.71 | 43,788 |
| 2024-09-11 | 120.40 | 123.80 | 118.00 | 118.60 | 117.71 | 222,449 |
| 2024-09-10 | 120.80 | 122.93 | 120.60 | 121.40 | 120.49 | 24,227 |
| 2024-09-09 | 124.00 | 124.00 | 120.80 | 121.00 | 120.10 | 44,840 |
| 2024-09-06 | 123.60 | 124.00 | 120.00 | 120.80 | 119.90 | 48,649 |
| 2024-09-05 | 118.20 | 124.80 | 118.20 | 119.80 | 118.91 | 16,098 |
| 2024-09-04 | 115.20 | 124.80 | 115.20 | 124.80 | 123.87 | 37,897 |
| 2024-09-03 | 120.20 | 125.80 | 119.00 | 119.00 | 118.11 | 53,803 |
| 2024-09-02 | 120.20 | 124.80 | 120.20 | 124.40 | 123.47 | 25,277 |
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.