DFS Furniture PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 145.50 | 146.50 | 143.00 | 144.50 | 144.50 | 69,110 |
| 2026-07-29 | 145.00 | 148.50 | 142.50 | 144.00 | 144.00 | 144,852 |
| 2026-07-28 | 138.50 | 145.00 | 138.50 | 144.00 | 144.00 | 97,520 |
| 2026-07-27 | 138.50 | 144.50 | 138.50 | 140.00 | 140.00 | 145,693 |
| 2026-07-24 | 142.00 | 144.00 | 138.50 | 139.00 | 139.00 | 174,655 |
| 2026-07-23 | 143.50 | 145.50 | 138.50 | 139.50 | 139.50 | 142,569 |
| 2026-07-22 | 142.00 | 143.50 | 138.50 | 142.50 | 142.50 | 46,630 |
| 2026-07-21 | 142.00 | 144.00 | 136.50 | 142.00 | 142.00 | 133,095 |
| 2026-07-20 | 142.00 | 143.00 | 139.50 | 141.00 | 141.00 | 72,284 |
| 2026-07-17 | 133.50 | 143.00 | 132.84 | 143.00 | 143.00 | 264,549 |
| 2026-07-16 | 140.00 | 140.00 | 133.50 | 133.50 | 133.50 | 779,134 |
| 2026-07-15 | 141.50 | 143.00 | 138.50 | 142.00 | 142.00 | 191,924 |
| 2026-07-14 | 140.00 | 144.00 | 137.42 | 142.00 | 142.00 | 36,173 |
| 2026-07-13 | 144.50 | 144.50 | 138.50 | 140.50 | 140.50 | 78,449 |
| 2026-07-10 | 137.00 | 144.00 | 131.00 | 140.50 | 140.50 | 121,205 |
| 2026-07-09 | 135.00 | 138.00 | 134.00 | 135.00 | 135.00 | 156,505 |
| 2026-07-08 | 132.00 | 135.50 | 131.73 | 135.00 | 135.00 | 115,788 |
| 2026-07-07 | 135.00 | 135.00 | 130.50 | 135.00 | 135.00 | 101,137 |
| 2026-07-06 | 135.50 | 136.00 | 132.50 | 135.00 | 135.00 | 36,674 |
| 2026-07-03 | 136.00 | 136.50 | 132.50 | 133.00 | 133.00 | 26,187 |
| 2026-07-02 | 138.00 | 140.00 | 134.50 | 135.00 | 135.00 | 243,422 |
| 2026-07-01 | 136.00 | 138.00 | 134.50 | 138.00 | 138.00 | 61,040 |
| 2026-06-30 | 138.50 | 142.00 | 136.00 | 137.00 | 137.00 | 347,099 |
| 2026-06-29 | 145.00 | 145.00 | 137.50 | 139.00 | 139.00 | 47,909 |
| 2026-06-26 | 140.00 | 145.00 | 138.32 | 144.00 | 144.00 | 116,852 |
| 2026-06-25 | 138.50 | 139.50 | 134.00 | 138.50 | 138.50 | 179,488 |
| 2026-06-24 | 135.00 | 138.00 | 131.50 | 132.50 | 132.50 | 100,763 |
| 2026-06-23 | 135.00 | 135.00 | 131.38 | 135.00 | 135.00 | 102,041 |
| 2026-06-22 | 136.00 | 136.00 | 130.00 | 132.00 | 132.00 | 89,024 |
| 2026-06-19 | 131.00 | 135.00 | 131.00 | 135.00 | 135.00 | 120,377 |
| 2026-06-18 | 130.00 | 133.50 | 129.00 | 131.50 | 131.50 | 20,424 |
| 2026-06-17 | 130.00 | 135.00 | 127.58 | 132.50 | 132.50 | 194,744 |
| 2026-06-16 | 127.50 | 132.50 | 127.00 | 128.50 | 128.50 | 123,775 |
| 2026-06-15 | 129.00 | 134.00 | 129.00 | 132.50 | 132.50 | 93,309 |
| 2026-06-12 | 126.00 | 135.00 | 126.00 | 129.50 | 129.50 | 80,239 |
| 2026-06-11 | 127.00 | 130.00 | 124.50 | 129.00 | 129.00 | 61,041 |
| 2026-06-10 | 120.00 | 127.00 | 118.50 | 127.00 | 127.00 | 145,229 |
| 2026-06-09 | 121.00 | 126.50 | 120.00 | 121.50 | 121.50 | 954,562 |
| 2026-06-08 | 121.00 | 124.50 | 119.00 | 120.50 | 120.50 | 59,876 |
| 2026-06-05 | 120.50 | 124.50 | 120.00 | 121.00 | 121.00 | 9,651 |
| 2026-06-04 | 120.50 | 123.50 | 118.50 | 120.50 | 120.50 | 33,389 |
| 2026-06-03 | 122.50 | 125.50 | 119.50 | 120.00 | 120.00 | 55,918 |
| 2026-06-02 | 121.50 | 126.50 | 120.00 | 125.50 | 125.50 | 73,237 |
| 2026-06-01 | 123.00 | 126.50 | 120.50 | 122.00 | 122.00 | 94,013 |
| 2026-05-29 | 123.00 | 125.50 | 120.50 | 125.50 | 125.50 | 114,643 |
| 2026-05-28 | 123.00 | 124.50 | 121.00 | 124.50 | 124.50 | 96,918 |
| 2026-05-27 | 124.50 | 125.50 | 122.50 | 124.50 | 124.50 | 77,738 |
| 2026-05-26 | 120.00 | 125.00 | 120.00 | 121.50 | 121.50 | 74,982 |
| 2026-05-22 | 122.00 | 124.50 | 118.50 | 121.50 | 121.50 | 66,254 |
| 2026-05-21 | 120.50 | 124.00 | 120.00 | 124.00 | 124.00 | 59,656 |
| 2026-05-20 | 118.00 | 124.50 | 118.00 | 120.50 | 120.50 | 778,140 |
| 2026-05-19 | 120.50 | 124.50 | 117.00 | 117.00 | 117.00 | 1,098,078 |
| 2026-05-18 | 120.00 | 122.00 | 117.00 | 120.00 | 120.00 | 228,283 |
| 2026-05-15 | 121.00 | 125.00 | 120.00 | 120.00 | 120.00 | 109,657 |
| 2026-05-14 | 123.00 | 125.00 | 120.50 | 122.00 | 122.00 | 118,514 |
| 2026-05-13 | 120.50 | 128.50 | 120.47 | 123.00 | 123.00 | 134,527 |
| 2026-05-12 | 130.00 | 132.00 | 120.50 | 120.50 | 120.50 | 143,643 |
| 2026-05-11 | 131.00 | 131.00 | 127.50 | 128.00 | 128.00 | 158,774 |
| 2026-05-08 | 127.50 | 132.50 | 126.12 | 130.50 | 130.50 | 97,457 |
| 2026-05-07 | 128.00 | 129.00 | 123.00 | 128.00 | 128.00 | 54,472 |
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.