DFS Furniture PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 170.00 | 170.00 | 166.00 | 166.50 | 165.26 | 37,794 |
| 2025-05-16 | 166.00 | 169.50 | 166.00 | 168.00 | 166.75 | 89,156 |
| 2025-05-15 | 168.00 | 169.50 | 164.50 | 166.50 | 165.26 | 400,400 |
| 2025-05-14 | 165.50 | 167.00 | 161.00 | 167.00 | 165.75 | 377,534 |
| 2025-05-13 | 161.50 | 163.50 | 160.50 | 163.50 | 162.28 | 174,993 |
| 2025-05-12 | 163.00 | 163.00 | 159.00 | 161.50 | 160.29 | 322,510 |
| 2025-05-09 | 161.50 | 162.50 | 158.66 | 160.00 | 158.81 | 108,033 |
| 2025-05-08 | 160.00 | 162.50 | 155.50 | 160.00 | 158.81 | 2,272,858 |
| 2025-05-07 | 147.00 | 158.00 | 141.50 | 157.00 | 155.83 | 3,332,179 |
| 2025-05-06 | 147.00 | 147.00 | 138.50 | 146.00 | 144.91 | 91,621 |
| 2025-05-02 | 145.00 | 145.50 | 139.00 | 144.50 | 143.42 | 46,823 |
| 2025-05-01 | 147.00 | 147.00 | 143.00 | 144.50 | 143.42 | 40,114 |
| 2025-04-30 | 143.00 | 145.50 | 137.50 | 145.50 | 144.41 | 115,147 |
| 2025-04-29 | 134.00 | 139.50 | 132.39 | 137.00 | 135.98 | 285,636 |
| 2025-04-28 | 131.00 | 134.50 | 131.00 | 134.50 | 133.50 | 325,190 |
| 2025-04-25 | 132.00 | 137.00 | 132.00 | 133.50 | 132.50 | 194,234 |
| 2025-04-24 | 137.00 | 137.00 | 130.50 | 131.50 | 130.52 | 533,411 |
| 2025-04-23 | 131.00 | 133.00 | 129.00 | 131.50 | 130.52 | 621,241 |
| 2025-04-22 | 129.00 | 132.00 | 129.00 | 130.50 | 129.53 | 647,531 |
| 2025-04-17 | 128.50 | 134.00 | 127.50 | 134.00 | 133.00 | 1,262,633 |
| 2025-04-16 | 131.50 | 131.50 | 127.00 | 129.00 | 128.04 | 60,675 |
| 2025-04-15 | 127.00 | 130.00 | 127.00 | 129.50 | 128.53 | 108,970 |
| 2025-04-14 | 127.50 | 130.00 | 127.50 | 130.00 | 129.03 | 74,109 |
| 2025-04-11 | 128.50 | 130.00 | 127.50 | 129.50 | 128.53 | 10,789 |
| 2025-04-10 | 130.00 | 131.00 | 128.50 | 130.00 | 129.03 | 697,680 |
| 2025-04-09 | 126.00 | 128.50 | 125.50 | 128.00 | 127.04 | 57,119 |
| 2025-04-08 | 128.50 | 132.50 | 127.50 | 131.00 | 130.02 | 45,977 |
| 2025-04-07 | 126.00 | 128.16 | 125.00 | 126.00 | 125.06 | 101,437 |
| 2025-04-04 | 133.00 | 133.00 | 128.00 | 128.00 | 127.04 | 105,331 |
| 2025-04-03 | 127.00 | 133.00 | 126.00 | 133.00 | 132.01 | 855,568 |
| 2025-04-02 | 126.50 | 129.50 | 125.50 | 128.00 | 127.04 | 41,341 |
| 2025-04-01 | 126.50 | 129.00 | 125.00 | 129.00 | 128.04 | 114,522 |
| 2025-03-31 | 130.00 | 131.00 | 124.00 | 125.20 | 124.27 | 140,120 |
| 2025-03-28 | 131.20 | 132.00 | 130.00 | 130.00 | 129.03 | 102,805 |
| 2025-03-27 | 132.20 | 132.20 | 131.00 | 131.00 | 130.02 | 32,982 |
| 2025-03-26 | 136.40 | 136.40 | 131.80 | 132.20 | 131.21 | 137,934 |
| 2025-03-25 | 138.80 | 138.80 | 134.60 | 136.00 | 134.99 | 238,705 |
| 2025-03-24 | 139.00 | 139.00 | 135.20 | 137.40 | 136.37 | 44,616 |
| 2025-03-21 | 138.00 | 140.40 | 136.58 | 137.40 | 136.37 | 1,424,299 |
| 2025-03-20 | 142.00 | 142.00 | 138.00 | 139.00 | 137.96 | 359,602 |
| 2025-03-19 | 148.60 | 148.60 | 140.20 | 141.00 | 139.95 | 31,448 |
| 2025-03-18 | 146.00 | 146.00 | 141.20 | 142.00 | 140.94 | 427,946 |
| 2025-03-17 | 145.20 | 146.00 | 143.50 | 145.00 | 143.92 | 2,015,520 |
| 2025-03-14 | 145.60 | 146.97 | 143.20 | 145.20 | 144.12 | 142,245 |
| 2025-03-13 | 137.40 | 150.00 | 137.40 | 144.60 | 143.52 | 2,055,228 |
| 2025-03-12 | 135.80 | 135.80 | 128.20 | 131.20 | 130.22 | 572,462 |
| 2025-03-11 | 130.20 | 135.40 | 127.20 | 135.40 | 134.39 | 696,421 |
| 2025-03-10 | 127.40 | 131.54 | 127.40 | 128.00 | 127.04 | 135,955 |
| 2025-03-07 | 131.40 | 133.40 | 129.20 | 133.40 | 132.40 | 65,343 |
| 2025-03-06 | 133.40 | 133.40 | 130.00 | 130.00 | 129.03 | 5,116 |
| 2025-03-05 | 133.00 | 134.00 | 126.40 | 134.00 | 133.00 | 697,159 |
| 2025-03-04 | 132.80 | 132.90 | 123.40 | 126.40 | 125.46 | 515,301 |
| 2025-03-03 | 137.20 | 141.00 | 130.00 | 132.00 | 131.01 | 179,622 |
| 2025-02-28 | 140.00 | 144.80 | 133.00 | 133.00 | 132.01 | 612,551 |
| 2025-02-27 | 141.00 | 144.40 | 138.00 | 144.40 | 143.32 | 253,840 |
| 2025-02-26 | 141.00 | 144.80 | 141.00 | 141.00 | 139.95 | 143,392 |
| 2025-02-25 | 140.00 | 142.20 | 140.00 | 141.00 | 139.95 | 100,345 |
| 2025-02-24 | 141.00 | 144.80 | 140.00 | 140.00 | 138.96 | 63,111 |
| 2025-02-21 | 141.00 | 145.00 | 141.00 | 145.00 | 143.92 | 15,215 |
| 2025-02-20 | 141.20 | 144.02 | 141.00 | 141.00 | 139.95 | 132,962 |
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.