DFS Furniture PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 159.50 | 159.50 | 154.00 | 155.00 | 153.84 | 53,973 |
| 2025-08-11 | 155.00 | 157.50 | 150.68 | 156.00 | 154.84 | 29,066 |
| 2025-08-08 | 155.00 | 157.00 | 151.92 | 155.00 | 153.84 | 184,550 |
| 2025-08-07 | 159.00 | 159.00 | 155.50 | 156.00 | 154.84 | 123,522 |
| 2025-08-06 | 160.00 | 163.00 | 158.50 | 158.50 | 157.32 | 94,977 |
| 2025-08-05 | 166.50 | 166.50 | 158.50 | 160.00 | 158.81 | 78,965 |
| 2025-08-04 | 158.50 | 162.83 | 158.00 | 160.00 | 158.81 | 41,009 |
| 2025-08-01 | 166.50 | 166.50 | 158.94 | 159.00 | 157.81 | 281,504 |
| 2025-07-31 | 167.00 | 169.50 | 158.00 | 160.50 | 159.30 | 284,016 |
| 2025-07-30 | 170.00 | 170.50 | 168.00 | 169.00 | 167.74 | 54,386 |
| 2025-07-29 | 171.00 | 176.50 | 170.00 | 170.00 | 168.73 | 101,838 |
| 2025-07-28 | 174.50 | 176.00 | 171.00 | 173.00 | 171.71 | 89,425 |
| 2025-07-25 | 173.00 | 174.00 | 170.50 | 170.50 | 169.23 | 267,640 |
| 2025-07-24 | 173.00 | 174.50 | 170.50 | 173.50 | 172.21 | 36,351 |
| 2025-07-23 | 174.00 | 176.00 | 173.50 | 174.00 | 172.70 | 68,384 |
| 2025-07-22 | 173.00 | 174.74 | 171.00 | 174.00 | 172.70 | 116,923 |
| 2025-07-21 | 177.50 | 177.50 | 173.50 | 175.00 | 173.69 | 57,619 |
| 2025-07-18 | 176.00 | 179.50 | 175.00 | 175.00 | 173.69 | 316,733 |
| 2025-07-17 | 172.00 | 176.50 | 170.00 | 175.50 | 174.19 | 830,413 |
| 2025-07-16 | 165.00 | 166.50 | 164.00 | 165.00 | 163.77 | 157,521 |
| 2025-07-15 | 166.50 | 166.51 | 165.00 | 165.00 | 163.77 | 68,794 |
| 2025-07-14 | 165.50 | 166.00 | 164.00 | 165.00 | 163.77 | 54,288 |
| 2025-07-11 | 164.50 | 167.00 | 164.00 | 165.50 | 164.26 | 127,857 |
| 2025-07-10 | 163.00 | 166.50 | 163.00 | 165.00 | 163.77 | 87,944 |
| 2025-07-09 | 163.50 | 165.00 | 162.00 | 163.00 | 161.78 | 122,533 |
| 2025-07-08 | 165.00 | 167.50 | 163.00 | 164.00 | 162.78 | 69,893 |
| 2025-07-07 | 165.50 | 167.50 | 163.00 | 164.50 | 163.27 | 89,701 |
| 2025-07-04 | 166.50 | 169.76 | 165.34 | 165.50 | 164.26 | 118,684 |
| 2025-07-03 | 167.00 | 169.50 | 166.00 | 167.00 | 165.75 | 481,322 |
| 2025-07-02 | 169.00 | 172.00 | 163.00 | 167.00 | 165.75 | 340,508 |
| 2025-07-01 | 171.00 | 171.05 | 167.50 | 169.50 | 168.24 | 136,521 |
| 2025-06-30 | 169.00 | 170.00 | 165.50 | 167.50 | 166.25 | 208,714 |
| 2025-06-27 | 166.50 | 169.50 | 166.50 | 168.50 | 167.24 | 46,016 |
| 2025-06-26 | 166.00 | 168.00 | 161.00 | 167.00 | 165.75 | 102,991 |
| 2025-06-25 | 163.00 | 168.50 | 162.00 | 165.00 | 163.77 | 61,293 |
| 2025-06-24 | 170.00 | 170.00 | 162.00 | 162.00 | 160.79 | 119,723 |
| 2025-06-23 | 166.00 | 167.60 | 165.00 | 167.00 | 165.75 | 193,777 |
| 2025-06-20 | 164.00 | 167.50 | 160.00 | 166.00 | 164.76 | 476,943 |
| 2025-06-19 | 167.00 | 167.00 | 161.00 | 162.50 | 161.29 | 28,923 |
| 2025-06-18 | 162.00 | 168.50 | 160.00 | 162.00 | 160.79 | 109,371 |
| 2025-06-17 | 166.50 | 168.00 | 162.00 | 162.00 | 160.79 | 99,315 |
| 2025-06-16 | 164.00 | 168.00 | 163.57 | 167.00 | 165.75 | 93,287 |
| 2025-06-13 | 165.50 | 166.50 | 163.00 | 164.00 | 162.78 | 76,484 |
| 2025-06-12 | 165.00 | 167.50 | 165.00 | 166.00 | 164.76 | 122,440 |
| 2025-06-11 | 168.00 | 168.00 | 164.70 | 166.50 | 165.26 | 150,654 |
| 2025-06-10 | 163.00 | 166.00 | 163.00 | 164.00 | 162.78 | 854,408 |
| 2025-06-09 | 160.00 | 165.00 | 160.00 | 164.50 | 163.27 | 76,800 |
| 2025-06-06 | 164.00 | 165.00 | 163.00 | 165.00 | 163.77 | 69,321 |
| 2025-06-05 | 163.00 | 166.00 | 157.00 | 165.00 | 163.77 | 220,329 |
| 2025-06-04 | 163.00 | 165.00 | 162.50 | 163.50 | 162.28 | 821,588 |
| 2025-06-03 | 165.00 | 165.00 | 162.50 | 164.00 | 162.78 | 95,515 |
| 2025-06-02 | 163.00 | 164.50 | 161.00 | 163.50 | 162.28 | 50,602 |
| 2025-05-30 | 166.00 | 166.00 | 160.00 | 163.50 | 162.28 | 202,171 |
| 2025-05-29 | 166.00 | 166.00 | 161.50 | 162.00 | 160.79 | 62,840 |
| 2025-05-28 | 161.50 | 165.00 | 160.40 | 162.50 | 161.29 | 269,104 |
| 2025-05-27 | 165.00 | 166.00 | 162.00 | 164.00 | 162.78 | 117,902 |
| 2025-05-23 | 165.50 | 169.50 | 162.00 | 164.00 | 162.78 | 187,922 |
| 2025-05-22 | 166.50 | 168.67 | 166.50 | 166.50 | 165.26 | 56,421 |
| 2025-05-21 | 169.00 | 170.00 | 166.00 | 169.00 | 167.74 | 86,254 |
| 2025-05-20 | 168.00 | 170.50 | 166.00 | 169.00 | 167.74 | 210,836 |
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.