DFS Furniture PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 149.00 | 151.58 | 148.00 | 151.50 | 150.37 | 62,555 |
| 2025-11-04 | 156.50 | 161.00 | 146.50 | 149.50 | 148.38 | 588,334 |
| 2025-11-03 | 158.50 | 163.50 | 155.50 | 157.00 | 155.83 | 84,347 |
| 2025-10-31 | 162.50 | 168.00 | 159.00 | 159.00 | 157.81 | 94,241 |
| 2025-10-30 | 160.50 | 164.00 | 160.00 | 162.00 | 160.79 | 74,492 |
| 2025-10-29 | 165.00 | 165.50 | 160.50 | 161.00 | 159.80 | 55,578 |
| 2025-10-28 | 165.00 | 165.00 | 158.50 | 162.00 | 160.79 | 44,487 |
| 2025-10-27 | 163.00 | 164.50 | 160.00 | 160.50 | 159.30 | 27,701 |
| 2025-10-24 | 160.00 | 163.50 | 159.50 | 163.00 | 161.78 | 56,040 |
| 2025-10-23 | 156.00 | 162.00 | 152.50 | 160.00 | 158.81 | 140,901 |
| 2025-10-22 | 157.00 | 157.58 | 154.50 | 156.00 | 154.84 | 226,401 |
| 2025-10-21 | 156.00 | 157.25 | 154.00 | 154.00 | 152.85 | 326,590 |
| 2025-10-20 | 152.00 | 157.00 | 152.00 | 156.00 | 154.84 | 234,991 |
| 2025-10-17 | 153.00 | 157.00 | 151.50 | 156.00 | 154.84 | 400,095 |
| 2025-10-16 | 156.50 | 157.50 | 155.00 | 155.00 | 153.84 | 190,873 |
| 2025-10-15 | 157.50 | 164.50 | 155.50 | 155.50 | 154.34 | 308,311 |
| 2025-10-14 | 160.00 | 162.50 | 157.50 | 157.50 | 156.32 | 63,563 |
| 2025-10-13 | 160.00 | 164.00 | 158.50 | 160.00 | 158.81 | 87,027 |
| 2025-10-10 | 163.00 | 164.00 | 161.00 | 161.50 | 160.29 | 232,603 |
| 2025-10-09 | 163.00 | 164.50 | 160.50 | 162.50 | 161.29 | 202,673 |
| 2025-10-08 | 165.00 | 168.00 | 162.50 | 162.50 | 161.29 | 325,769 |
| 2025-10-07 | 165.00 | 168.00 | 162.00 | 165.00 | 163.77 | 91,541 |
| 2025-10-06 | 160.00 | 167.00 | 157.00 | 167.00 | 165.75 | 105,023 |
| 2025-10-03 | 157.00 | 159.50 | 153.00 | 159.00 | 157.81 | 79,854 |
| 2025-10-02 | 152.50 | 159.50 | 152.00 | 157.50 | 156.32 | 72,863 |
| 2025-10-01 | 153.50 | 156.50 | 152.00 | 154.00 | 152.85 | 107,211 |
| 2025-09-30 | 151.50 | 155.00 | 151.00 | 153.00 | 151.86 | 69,820 |
| 2025-09-29 | 156.00 | 159.00 | 150.50 | 151.00 | 149.87 | 114,108 |
| 2025-09-26 | 154.00 | 159.50 | 149.50 | 154.00 | 152.85 | 85,437 |
| 2025-09-25 | 150.00 | 160.00 | 146.29 | 153.00 | 151.86 | 525,621 |
| 2025-09-24 | 143.50 | 151.50 | 143.00 | 150.00 | 148.88 | 197,002 |
| 2025-09-23 | 145.00 | 147.00 | 143.00 | 146.00 | 144.91 | 78,475 |
| 2025-09-22 | 141.50 | 145.00 | 141.00 | 144.00 | 142.93 | 105,517 |
| 2025-09-19 | 142.00 | 142.66 | 139.50 | 139.50 | 138.46 | 352,954 |
| 2025-09-18 | 143.00 | 145.00 | 141.00 | 141.00 | 139.95 | 81,037 |
| 2025-09-17 | 147.50 | 147.50 | 140.50 | 143.00 | 141.93 | 54,620 |
| 2025-09-16 | 143.50 | 147.00 | 140.50 | 141.50 | 140.44 | 55,758 |
| 2025-09-15 | 140.00 | 145.50 | 140.00 | 141.00 | 139.95 | 24,395 |
| 2025-09-12 | 142.00 | 145.50 | 142.00 | 143.50 | 142.43 | 50,618 |
| 2025-09-11 | 149.50 | 149.50 | 142.00 | 143.00 | 141.93 | 30,590 |
| 2025-09-10 | 148.50 | 151.00 | 142.50 | 143.00 | 141.93 | 86,403 |
| 2025-09-09 | 151.00 | 151.73 | 143.50 | 146.50 | 145.41 | 226,673 |
| 2025-09-08 | 151.50 | 153.50 | 150.00 | 151.00 | 149.87 | 48,742 |
| 2025-09-05 | 142.50 | 151.00 | 142.00 | 150.00 | 148.88 | 57,606 |
| 2025-09-04 | 148.00 | 148.59 | 141.50 | 144.50 | 143.42 | 531,615 |
| 2025-09-03 | 150.00 | 150.00 | 148.00 | 149.00 | 147.89 | 30,527 |
| 2025-09-02 | 146.50 | 155.00 | 146.50 | 150.00 | 148.88 | 109,369 |
| 2025-09-01 | 154.00 | 156.50 | 150.00 | 152.50 | 151.36 | 143,939 |
| 2025-08-29 | 156.00 | 157.00 | 153.50 | 156.00 | 154.84 | 14,193 |
| 2025-08-28 | 150.00 | 155.50 | 150.00 | 155.00 | 153.84 | 183,562 |
| 2025-08-27 | 155.00 | 158.00 | 154.50 | 155.00 | 153.84 | 52,738 |
| 2025-08-26 | 159.00 | 161.00 | 153.00 | 157.00 | 155.83 | 353,655 |
| 2025-08-22 | 157.50 | 158.50 | 157.00 | 157.50 | 156.32 | 292,043 |
| 2025-08-21 | 157.50 | 159.50 | 156.00 | 157.50 | 156.32 | 397,750 |
| 2025-08-20 | 157.50 | 159.00 | 157.00 | 158.00 | 156.82 | 237,598 |
| 2025-08-19 | 158.00 | 160.00 | 155.50 | 158.00 | 156.82 | 284,649 |
| 2025-08-18 | 157.00 | 160.00 | 157.00 | 158.50 | 157.32 | 37,834 |
| 2025-08-15 | 160.50 | 160.50 | 157.00 | 157.00 | 155.83 | 237,181 |
| 2025-08-14 | 157.00 | 159.50 | 157.00 | 157.00 | 155.83 | 81,642 |
| 2025-08-13 | 155.00 | 158.00 | 153.50 | 157.00 | 155.83 | 134,935 |
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.