DFS Furniture PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 147.50 | 150.00 | 145.50 | 148.00 | 148.00 | 1,331,681 |
| 2026-10-15 | 146.00 | 150.00 | 145.75 | 147.50 | 147.50 | 1,738,994 |
| 2026-10-14 | 145.00 | 146.00 | 144.50 | 146.00 | 146.00 | 269,645 |
| 2026-10-13 | 147.00 | 147.00 | 143.69 | 146.00 | 146.00 | 330,126 |
| 2026-10-12 | 146.00 | 148.00 | 145.00 | 147.00 | 147.00 | 383,802 |
| 2026-10-09 | 149.50 | 150.00 | 146.00 | 146.00 | 146.00 | 833,623 |
| 2026-10-08 | 149.50 | 149.58 | 146.00 | 146.00 | 146.00 | 149,168 |
| 2026-10-07 | 146.00 | 150.00 | 145.50 | 150.00 | 150.00 | 424,267 |
| 2026-10-06 | 145.50 | 147.00 | 143.23 | 146.00 | 146.00 | 1,086,841 |
| 2026-10-05 | 146.00 | 148.00 | 143.50 | 144.50 | 144.50 | 136,866 |
| 2026-10-02 | 146.00 | 146.00 | 144.00 | 145.00 | 145.00 | 513,688 |
| 2026-10-01 | 145.50 | 147.00 | 144.00 | 144.50 | 144.50 | 209,464 |
| 2026-09-30 | 148.00 | 150.00 | 143.50 | 146.00 | 146.00 | 460,378 |
| 2026-09-29 | 143.00 | 146.00 | 143.00 | 144.50 | 144.50 | 107,710 |
| 2026-09-28 | 148.00 | 148.50 | 142.50 | 142.50 | 142.50 | 391,995 |
| 2026-09-25 | 147.00 | 150.00 | 142.50 | 145.50 | 145.50 | 371,863 |
| 2026-09-24 | 144.00 | 148.00 | 141.83 | 143.00 | 143.00 | 1,663,052 |
| 2026-09-23 | 140.00 | 150.00 | 138.00 | 145.00 | 145.00 | 1,529,985 |
| 2026-09-22 | 139.00 | 140.00 | 138.00 | 139.00 | 139.00 | 2,344,039 |
| 2026-09-21 | 142.00 | 142.00 | 138.50 | 139.00 | 139.00 | 569,636 |
| 2026-09-18 | 139.00 | 142.50 | 138.00 | 140.00 | 140.00 | 230,441 |
| 2026-09-17 | 143.00 | 144.50 | 137.00 | 139.00 | 139.00 | 548,403 |
| 2026-09-16 | 135.50 | 142.00 | 133.50 | 142.00 | 142.00 | 927,507 |
| 2026-09-15 | 131.50 | 140.00 | 131.50 | 134.00 | 134.00 | 217,394 |
| 2026-09-14 | 140.00 | 140.00 | 130.89 | 134.00 | 134.00 | 960,365 |
| 2026-09-11 | 139.50 | 142.50 | 133.50 | 134.00 | 134.00 | 285,830 |
| 2026-09-10 | 147.00 | 147.00 | 137.00 | 138.00 | 138.00 | 95,844 |
| 2026-09-09 | 149.00 | 156.50 | 145.00 | 145.00 | 145.00 | 89,326 |
| 2026-09-08 | 156.50 | 159.00 | 151.00 | 154.50 | 154.50 | 63,071 |
| 2026-09-07 | 157.50 | 160.00 | 150.50 | 157.50 | 157.50 | 63,113 |
| 2026-09-04 | 152.00 | 162.00 | 148.50 | 162.00 | 162.00 | 95,328 |
| 2026-09-03 | 151.00 | 153.50 | 147.50 | 150.50 | 150.50 | 449,737 |
| 2026-09-02 | 155.50 | 162.50 | 150.00 | 151.00 | 151.00 | 77,812 |
| 2026-09-01 | 160.50 | 168.00 | 156.00 | 156.50 | 156.50 | 579,429 |
| 2026-08-28 | 165.50 | 167.50 | 162.50 | 165.00 | 165.00 | 71,932 |
| 2026-08-27 | 163.50 | 165.00 | 160.50 | 165.00 | 165.00 | 360,969 |
| 2026-08-26 | 155.00 | 165.50 | 155.00 | 164.00 | 164.00 | 183,511 |
| 2026-08-25 | 155.00 | 159.00 | 155.00 | 158.00 | 158.00 | 48,764 |
| 2026-08-24 | 155.00 | 161.00 | 155.00 | 159.50 | 159.50 | 73,358 |
| 2026-08-21 | 158.50 | 161.00 | 155.50 | 160.50 | 160.50 | 270,563 |
| 2026-08-20 | 159.50 | 160.26 | 154.50 | 157.50 | 157.50 | 590,869 |
| 2026-08-19 | 159.50 | 159.50 | 153.10 | 158.00 | 158.00 | 116,587 |
| 2026-08-18 | 156.50 | 160.00 | 151.50 | 154.00 | 154.00 | 188,287 |
| 2026-08-17 | 160.00 | 160.00 | 155.00 | 158.50 | 158.50 | 104,604 |
| 2026-08-14 | 157.00 | 160.00 | 155.50 | 160.00 | 160.00 | 42,808 |
| 2026-08-13 | 155.50 | 160.00 | 154.50 | 159.00 | 159.00 | 209,877 |
| 2026-08-12 | 158.50 | 160.00 | 155.00 | 155.00 | 155.00 | 140,037 |
| 2026-08-11 | 159.50 | 159.50 | 151.50 | 157.50 | 157.50 | 67,822 |
| 2026-08-10 | 154.50 | 158.00 | 150.50 | 158.00 | 158.00 | 199,489 |
| 2026-08-07 | 150.00 | 155.00 | 150.00 | 153.50 | 153.50 | 182,624 |
| 2026-08-06 | 149.00 | 153.50 | 145.50 | 150.00 | 150.00 | 251,734 |
| 2026-08-05 | 139.50 | 149.00 | 139.50 | 149.00 | 149.00 | 106,834 |
| 2026-08-04 | 145.00 | 146.50 | 139.50 | 142.50 | 142.50 | 91,509 |
| 2026-08-03 | 144.00 | 146.00 | 142.50 | 143.00 | 143.00 | 127,627 |
| 2026-07-31 | 142.50 | 146.50 | 141.00 | 141.50 | 141.50 | 182,141 |
| 2026-07-30 | 145.50 | 146.50 | 143.00 | 144.50 | 144.50 | 69,110 |
| 2026-07-29 | 145.00 | 148.50 | 142.50 | 144.00 | 144.00 | 144,852 |
| 2026-07-28 | 138.50 | 145.00 | 138.50 | 144.00 | 144.00 | 97,520 |
| 2026-07-27 | 138.50 | 144.50 | 138.50 | 140.00 | 140.00 | 145,693 |
| 2026-07-24 | 142.00 | 144.00 | 138.50 | 139.00 | 139.00 | 174,655 |
Page 1 of 2 · 64 trading daysOlder →
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.