DFS Furniture PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	128.00	129.00	123.00	124.50	124.50	163,828
2026-04-27	131.00	135.00	127.50	128.00	128.00	518,037
2026-04-24	131.00	132.50	130.50	132.00	132.00	795,843
2026-04-23	133.50	133.50	130.00	130.50	130.50	750,967
2026-04-22	132.00	133.55	131.00	131.50	131.50	428,709
2026-04-21	132.00	134.00	131.00	132.00	132.00	388,790
2026-04-20	135.00	135.00	130.50	132.00	132.00	346,822
2026-04-17	134.50	134.50	128.00	133.00	133.00	308,925
2026-04-16	133.00	133.50	128.50	128.50	128.50	816,201
2026-04-15	133.00	134.50	133.00	134.00	133.00	336,671
2026-04-14	129.50	134.00	129.19	134.00	133.00	164,449
2026-04-13	132.00	132.00	128.00	129.50	128.53	277,104
2026-04-10	134.00	134.00	128.00	130.00	129.03	249,215
2026-04-09	131.00	131.50	128.00	128.00	127.04	754,325
2026-04-08	122.50	135.00	122.00	131.00	130.02	711,892
2026-04-07	124.50	124.50	120.47	122.50	121.59	417,914
2026-04-02	125.00	125.00	118.50	121.00	120.10	929,773
2026-04-01	116.00	127.00	116.00	121.50	120.59	392,125
2026-03-31	121.00	123.50	116.50	120.50	119.60	301,942
2026-03-30	114.00	117.50	113.00	115.50	114.64	270,086
2026-03-27	119.00	121.46	113.00	114.50	113.65	509,053
2026-03-26	124.50	124.98	118.00	119.50	118.61	361,100
2026-03-25	125.00	130.00	124.00	124.00	123.07	504,387
2026-03-24	134.00	135.00	125.00	125.00	124.07	310,674
2026-03-23	136.00	140.00	126.50	131.50	130.52	1,367,052
2026-03-20	156.00	156.00	138.50	138.50	137.47	563,448
2026-03-19	148.00	150.52	131.50	149.50	148.38	577,825
2026-03-18	160.00	162.00	146.50	149.50	148.38	197,259
2026-03-17	161.50	161.50	153.07	157.50	156.32	328,428
2026-03-16	168.50	174.50	160.50	161.50	160.29	522,294
2026-03-13	170.00	170.00	166.00	169.00	167.74	222,300
2026-03-12	171.00	179.50	167.00	168.00	166.75	152,300
2026-03-11	173.00	179.00	168.50	172.00	170.72	91,763
2026-03-10	179.00	179.00	169.00	177.00	175.68	141,413
2026-03-09	184.00	184.00	171.00	171.00	169.72	852,439
2026-03-06	189.50	189.50	183.50	184.00	182.63	186,473
2026-03-05	186.00	188.50	186.00	186.50	185.11	147,485
2026-03-04	186.50	194.50	186.17	187.00	185.60	289,976
2026-03-03	188.00	194.50	188.00	188.00	186.60	298,074
2026-03-02	186.50	192.00	186.00	191.00	189.57	1,147,025
2026-02-27	192.00	196.50	190.50	190.50	189.08	280,150
2026-02-26	195.00	195.50	193.00	193.50	192.06	149,758
2026-02-25	194.00	194.00	191.75	193.50	192.06	49,496
2026-02-24	193.50	194.50	189.93	191.50	190.07	237,985
2026-02-23	191.00	192.50	189.00	190.00	188.58	34,144
2026-02-20	189.00	194.00	185.00	190.00	188.58	52,688
2026-02-19	194.50	194.50	189.50	189.50	188.09	87,370
2026-02-18	194.50	194.50	188.00	191.50	190.07	88,107
2026-02-17	195.00	195.00	188.00	188.50	187.09	223,391
2026-02-16	188.00	194.50	188.00	190.50	189.08	43,481
2026-02-13	192.50	198.50	188.77	190.50	189.08	157,948
2026-02-12	195.00	199.00	192.50	194.50	193.05	44,779
2026-02-11	198.00	198.00	194.50	195.00	193.54	56,214
2026-02-10	198.00	198.00	193.00	198.00	196.52	87,032
2026-02-09	201.00	201.00	192.00	193.00	191.56	48,373
2026-02-06	192.00	200.00	192.00	192.00	190.57	151,472
2026-02-05	201.00	201.00	197.50	198.50	197.02	56,748
2026-02-04	199.00	201.00	193.50	199.50	198.01	167,819
2026-02-03	194.00	202.00	194.00	199.00	197.51	298,038
2026-02-02	199.50	200.00	195.50	197.00	195.53	126,173

← NewerPage 3 of 22 · 1,264 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.