DFS Furniture PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 199.50 | 200.00 | 195.50 | 197.00 | 195.53 | 126,173 |
| 2026-01-30 | 196.50 | 199.50 | 196.50 | 197.00 | 195.53 | 284,314 |
| 2026-01-29 | 200.00 | 200.00 | 195.00 | 196.00 | 194.54 | 132,210 |
| 2026-01-28 | 197.00 | 199.00 | 192.00 | 195.00 | 193.54 | 155,041 |
| 2026-01-27 | 195.00 | 198.00 | 189.94 | 194.00 | 192.55 | 354,490 |
| 2026-01-26 | 197.00 | 199.00 | 190.00 | 196.50 | 195.03 | 218,003 |
| 2026-01-23 | 190.00 | 200.00 | 189.00 | 199.00 | 197.51 | 136,793 |
| 2026-01-22 | 188.50 | 191.00 | 185.00 | 190.00 | 188.58 | 265,400 |
| 2026-01-21 | 190.50 | 193.00 | 185.00 | 187.00 | 185.60 | 387,042 |
| 2026-01-20 | 189.50 | 204.00 | 182.13 | 185.00 | 183.62 | 1,717,103 |
| 2026-01-19 | 183.00 | 185.00 | 181.76 | 183.00 | 181.63 | 176,184 |
| 2026-01-16 | 182.00 | 185.00 | 180.00 | 183.50 | 182.13 | 290,873 |
| 2026-01-15 | 183.00 | 185.00 | 182.00 | 182.50 | 181.14 | 73,936 |
| 2026-01-14 | 184.00 | 185.00 | 180.50 | 182.50 | 181.14 | 75,710 |
| 2026-01-13 | 183.00 | 184.50 | 178.00 | 183.00 | 181.63 | 93,008 |
| 2026-01-12 | 179.00 | 184.00 | 178.00 | 180.00 | 178.66 | 53,615 |
| 2026-01-09 | 175.00 | 182.50 | 175.00 | 180.00 | 178.66 | 340,323 |
| 2026-01-08 | 176.00 | 180.00 | 174.00 | 180.00 | 178.66 | 64,871 |
| 2026-01-07 | 180.00 | 184.50 | 176.00 | 176.00 | 174.69 | 292,070 |
| 2026-01-06 | 184.00 | 184.00 | 175.50 | 179.50 | 178.16 | 53,977 |
| 2026-01-05 | 176.00 | 184.50 | 175.00 | 176.00 | 174.69 | 70,758 |
| 2026-01-02 | 178.00 | 182.50 | 174.00 | 175.00 | 173.69 | 129,627 |
| 2025-12-31 | 175.00 | 178.00 | 172.00 | 174.00 | 172.70 | 129,628 |
| 2025-12-30 | 176.00 | 176.00 | 170.50 | 172.50 | 171.21 | 11,238 |
| 2025-12-29 | 172.00 | 177.50 | 171.00 | 171.00 | 169.72 | 27,388 |
| 2025-12-24 | 178.00 | 178.00 | 170.50 | 171.50 | 170.22 | 29,205 |
| 2025-12-23 | 173.00 | 178.00 | 169.50 | 172.00 | 170.72 | 142,968 |
| 2025-12-22 | 174.00 | 175.00 | 170.00 | 171.00 | 169.72 | 593,299 |
| 2025-12-19 | 175.00 | 175.00 | 170.50 | 173.50 | 172.21 | 642,039 |
| 2025-12-18 | 170.00 | 174.00 | 170.00 | 172.00 | 170.72 | 185,455 |
| 2025-12-17 | 167.50 | 174.00 | 165.50 | 170.00 | 168.73 | 226,844 |
| 2025-12-16 | 165.00 | 166.25 | 162.45 | 165.00 | 163.77 | 55,702 |
| 2025-12-15 | 163.00 | 164.00 | 160.50 | 162.50 | 161.29 | 99,643 |
| 2025-12-12 | 160.00 | 163.00 | 160.00 | 162.00 | 160.79 | 49,620 |
| 2025-12-11 | 162.00 | 162.00 | 160.00 | 160.00 | 158.81 | 15,488 |
| 2025-12-10 | 159.00 | 161.00 | 155.00 | 160.00 | 158.81 | 263,388 |
| 2025-12-09 | 162.50 | 162.50 | 158.00 | 158.00 | 156.82 | 407,382 |
| 2025-12-08 | 160.00 | 162.50 | 156.50 | 157.00 | 155.83 | 38,098 |
| 2025-12-05 | 157.00 | 163.00 | 157.00 | 160.00 | 158.81 | 39,046 |
| 2025-12-04 | 159.50 | 159.50 | 157.00 | 159.50 | 158.31 | 68,206 |
| 2025-12-03 | 157.00 | 159.50 | 155.50 | 155.50 | 154.34 | 18,324 |
| 2025-12-02 | 158.00 | 159.50 | 156.50 | 156.50 | 155.33 | 33,770 |
| 2025-12-01 | 157.00 | 159.50 | 157.00 | 159.00 | 157.81 | 22,164 |
| 2025-11-28 | 156.50 | 160.00 | 155.00 | 157.50 | 156.32 | 145,177 |
| 2025-11-27 | 155.50 | 158.00 | 154.43 | 157.00 | 155.83 | 82,582 |
| 2025-11-26 | 157.50 | 158.50 | 155.00 | 155.50 | 154.34 | 37,202 |
| 2025-11-25 | 163.00 | 163.00 | 155.00 | 156.50 | 155.33 | 174,767 |
| 2025-11-24 | 162.50 | 163.50 | 160.00 | 160.00 | 158.81 | 77,002 |
| 2025-11-21 | 163.00 | 164.00 | 160.00 | 160.50 | 159.30 | 70,548 |
| 2025-11-20 | 160.00 | 164.00 | 160.00 | 161.00 | 159.80 | 127,849 |
| 2025-11-19 | 163.00 | 165.50 | 160.00 | 160.00 | 158.81 | 79,225 |
| 2025-11-18 | 159.50 | 165.00 | 158.50 | 163.00 | 161.78 | 490,818 |
| 2025-11-17 | 158.00 | 162.50 | 158.00 | 161.50 | 160.29 | 122,692 |
| 2025-11-14 | 159.50 | 161.20 | 158.00 | 160.00 | 158.81 | 147,504 |
| 2025-11-13 | 158.50 | 164.50 | 158.00 | 158.50 | 157.32 | 339,552 |
| 2025-11-12 | 154.50 | 163.00 | 154.00 | 156.50 | 155.33 | 212,129 |
| 2025-11-11 | 150.00 | 154.50 | 150.00 | 154.00 | 152.85 | 219,685 |
| 2025-11-10 | 148.50 | 150.50 | 148.00 | 150.00 | 148.88 | 44,190 |
| 2025-11-07 | 145.00 | 151.50 | 145.00 | 148.00 | 146.90 | 136,648 |
| 2025-11-06 | 154.50 | 154.50 | 149.00 | 151.00 | 149.87 | 71,495 |
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.