LSE
GBp
DFS Furniture plc (DFS.L)
133.50
-3.00
(-2.20%)
At close: October 30 at 4:35:16 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
134.00
138.00
133.00
133.50
133.50
151,584
Oct 29, 2026
137.00
142.00
134.00
136.50
136.50
156,897
Oct 28, 2026
139.00
140.00
135.00
136.00
136.00
338,833
Oct 27, 2026
139.50
141.00
139.50
139.50
139.50
267,041
Oct 26, 2026
139.50
140.50
139.50
139.50
139.50
200,792
Oct 23, 2026
139.00
143.00
139.00
139.50
139.50
239,624
Oct 22, 2026
144.00
149.00
139.50
140.00
140.00
504,656
Oct 21, 2026
146.50
147.50
145.00
146.00
146.00
197,031
Oct 20, 2026
149.00
149.00
146.82
147.50
147.50
142,341
Oct 19, 2026
148.50
149.00
147.00
148.00
148.00
324,293
Oct 16, 2026
147.50
150.00
145.50
148.00
148.00
1,341,110
Oct 15, 2026
146.00
150.00
145.75
147.50
147.50
1,738,993
Oct 14, 2026
145.00
146.00
144.50
146.00
146.00
269,644
Oct 13, 2026
147.00
147.00
143.69
146.00
146.00
330,126
Oct 12, 2026
146.00
148.00
145.00
147.00
147.00
383,802
Oct 9, 2026
149.50
150.00
146.00
146.00
146.00
833,622
Oct 8, 2026
149.50
149.58
146.00
146.00
146.00
149,167
Oct 7, 2026
146.00
150.00
145.50
150.00
150.00
424,266
Oct 6, 2026
145.50
147.00
143.23
146.00
146.00
1,086,840
Oct 5, 2026
146.00
148.00
143.50
144.50
144.50
136,866
Oct 2, 2026
146.00
146.00
144.00
145.00
145.00
513,687
Oct 1, 2026
145.50
147.00
144.00
144.50
144.50
209,463
Sep 30, 2026
148.00
150.00
143.50
146.00
146.00
460,377
Sep 29, 2026
143.00
146.00
143.00
144.50
144.50
107,709
Sep 28, 2026
148.00
148.50
142.50
142.50
142.50
391,995
Sep 25, 2026
147.00
150.00
142.50
145.50
145.50
371,863
Sep 24, 2026
144.00
148.00
141.83
143.00
143.00
1,663,051
Sep 23, 2026
140.00
150.00
138.00
145.00
145.00
1,529,984
Sep 22, 2026
139.00
140.00
138.00
139.00
139.00
2,344,038
Sep 21, 2026
142.00
142.00
138.50
139.00
139.00
569,636
Sep 18, 2026
139.00
142.50
138.00
140.00
140.00
230,440
Sep 17, 2026
143.00
144.50
137.00
139.00
139.00
548,403
Sep 16, 2026
135.50
142.00
133.50
142.00
142.00
927,507
Sep 15, 2026
131.50
140.00
131.50
134.00
134.00
217,394
Sep 14, 2026
140.00
140.00
130.89
134.00
134.00
960,364
Sep 11, 2026
139.50
142.50
133.50
134.00
134.00
285,829
Sep 10, 2026
147.00
147.00
137.00
138.00
138.00
95,843
Sep 9, 2026
149.00
156.50
145.00
145.00
145.00
89,325
Sep 8, 2026
156.50
159.00
151.00
154.50
154.50
63,071
Sep 7, 2026
157.50
160.00
150.50
157.50
157.50
63,112
Sep 4, 2026
152.00
162.00
148.50
162.00
162.00
95,327
Sep 3, 2026
151.00
153.50
147.50
150.50
150.50
449,736
Sep 2, 2026
155.50
162.50
150.00
151.00
151.00
77,811
Sep 1, 2026
160.50
168.00
156.00
156.50
156.50
579,428
Aug 28, 2026
165.50
167.50
162.50
165.00
165.00
71,932
Aug 27, 2026
163.50
165.00
160.50
165.00
165.00
360,968
Aug 26, 2026
155.00
165.50
155.00
164.00
164.00
183,510
Aug 25, 2026
155.00
159.00
155.00
158.00
158.00
48,763
Aug 24, 2026
155.00
161.00
155.00
159.50
159.50
73,357
Aug 21, 2026
158.50
161.00
155.50
160.50
160.50
270,562
Aug 20, 2026
159.50
160.26
154.50
157.50
157.50
590,868
Aug 19, 2026
159.50
159.50
153.10
158.00
158.00
116,586
Aug 18, 2026
156.50
160.00
151.50
154.00
154.00
188,287
Aug 17, 2026
160.00
160.00
155.00
158.50
158.50
104,603
Aug 14, 2026
157.00
160.00
155.50
160.00
160.00
42,808
Aug 13, 2026
155.50
160.00
154.50
159.00
159.00
209,876
Aug 12, 2026
158.50
160.00
155.00
155.00
155.00
140,037
Aug 11, 2026
159.50
159.50
151.50
157.50
157.50
67,821
Aug 10, 2026
154.50
158.00
150.50
158.00
158.00
199,488
Aug 7, 2026
150.00
155.00
150.00
153.50
153.50
182,623
Aug 6, 2026
149.00
153.50
145.50
150.00
150.00
251,734
Aug 5, 2026
139.50
149.00
139.50
149.00
149.00
106,833
Aug 4, 2026
145.00
146.50
139.50
142.50
142.50
91,509
Aug 3, 2026
144.00
146.00
142.50
143.00
143.00
127,627
Jul 31, 2026
142.50
146.50
141.00
141.50
141.50
182,141
Jul 30, 2026
145.50
146.50
143.00
144.50
144.50
69,109
Jul 29, 2026
145.00
148.50
142.50
144.00
144.00
144,851
Jul 28, 2026
138.50
145.00
138.50
144.00
144.00
97,520
Jul 27, 2026
138.50
144.50
138.50
140.00
140.00
145,692
Jul 24, 2026
142.00
144.00
138.50
139.00
139.00
174,654
Jul 23, 2026
143.50
145.50
138.50
139.50
139.50
142,568
Jul 22, 2026
142.00
143.50
138.50
142.50
142.50
46,630
Jul 21, 2026
142.00
144.00
136.50
142.00
142.00
133,095
Jul 20, 2026
142.00
143.00
139.50
141.00
141.00
72,284
Jul 17, 2026
133.50
143.00
132.84
143.00
143.00
264,549
Jul 16, 2026
140.00
140.00
133.50
133.50
133.50
779,133
Jul 15, 2026
141.50
143.00
138.50
142.00
142.00
191,923
Jul 14, 2026
140.00
144.00
137.41
142.00
142.00
36,173
Jul 13, 2026
144.50
144.50
138.50
140.50
140.50
78,449
Jul 10, 2026
137.00
144.00
131.00
140.50
140.50
121,204
Jul 9, 2026
135.00
138.00
134.00
135.00
135.00
156,505
Jul 8, 2026
132.00
135.50
131.73
135.00
135.00
115,788
Jul 7, 2026
135.00
135.00
130.50
135.00
135.00
101,137
Jul 6, 2026
135.50
136.00
132.50
135.00
135.00
36,674
Jul 3, 2026
136.00
136.50
132.50
133.00
133.00
26,186
Jul 2, 2026
138.00
140.00
134.50
135.00
135.00
243,422
Jul 1, 2026
136.00
138.00
134.50
138.00
138.00
61,040
Jun 30, 2026
138.50
142.00
136.00
137.00
137.00
347,098
Jun 29, 2026
145.00
145.00
137.50
139.00
139.00
47,909
Jun 26, 2026
140.00
145.00
138.32
144.00
144.00
116,851
Jun 25, 2026
138.50
139.50
134.00
138.50
138.50
179,488
Jun 24, 2026
135.00
138.00
131.50
132.50
132.50
100,763
Jun 23, 2026
135.00
135.00
131.38
135.00
135.00
102,041
Jun 22, 2026
136.00
136.00
130.00
132.00
132.00
89,024
Jun 19, 2026
131.00
135.00
131.00
135.00
135.00
120,376
Jun 18, 2026
130.00
133.50
129.00
131.50
131.50
20,424
Jun 17, 2026
130.00
135.00
127.58
132.50
132.50
194,743
Jun 16, 2026
127.50
132.50
127.00
128.50
128.50
123,775
Jun 15, 2026
129.00
134.00
129.00
132.50
132.50
93,308
Jun 12, 2026
126.00
135.00
126.00
129.50
129.50
80,238
Jun 11, 2026
127.00
130.00
124.50
129.00
129.00
61,041
Jun 10, 2026
120.00
127.00
118.50
127.00
127.00
145,229
Jun 9, 2026
121.00
126.50
120.00
121.50
121.50
954,562
Jun 8, 2026
121.00
124.50
119.00
120.50
120.50
59,875
Jun 5, 2026
120.50
124.50
120.00
121.00
121.00
9,651
Jun 4, 2026
120.50
123.50
118.50
120.50
120.50
33,388
Jun 3, 2026
122.50
125.50
119.50
120.00
120.00
55,918
Jun 2, 2026
121.50
126.50
120.00
125.50
125.50
73,237
Jun 1, 2026
123.00
126.50
120.50
122.00
122.00
94,012
May 29, 2026
123.00
125.50
120.50
125.50
125.50
114,643
May 28, 2026
123.00
124.50
121.00
124.50
124.50
96,917
May 27, 2026
124.50
125.50
122.50
124.50
124.50
77,737
May 26, 2026
120.00
125.00
120.00
121.50
121.50
74,981
May 22, 2026
122.00
124.50
118.50
121.50
121.50
66,254
May 21, 2026
120.50
124.00
120.00
124.00
124.00
59,655
May 20, 2026
118.00
124.50
118.00
120.50
120.50
778,140
May 19, 2026
120.50
124.50
117.00
117.00
117.00
1,098,077
May 18, 2026
120.00
122.00
117.00
120.00
120.00
228,283
May 15, 2026
121.00
125.00
120.00
120.00
120.00
109,657
May 14, 2026
123.00
125.00
120.50
122.00
122.00
118,514
May 13, 2026
120.50
128.50
120.47
123.00
123.00
134,527
May 12, 2026
130.00
132.00
120.50
120.50
120.50
143,642
May 11, 2026
131.00
131.00
127.50
128.00
128.00
158,774
May 8, 2026
127.50
132.50
126.12
130.50
130.50
97,456
May 7, 2026
128.00
129.00
123.00
128.00
128.00
54,472
May 6, 2026
123.50
129.00
121.08
128.00
128.00
107,331
May 5, 2026
125.00
126.00
120.50
120.50
120.50
118,062
May 1, 2026
124.00
128.00
124.00
124.50
124.50
41,358
Apr 30, 2026
122.50
126.00
122.50
126.00
126.00
50,413
Apr 29, 2026
126.50
127.50
124.00
124.00
124.00
132,043
Apr 28, 2026
128.00
129.00
123.00
124.50
124.50
163,827
Apr 27, 2026
131.00
135.00
127.50
128.00
128.00
518,037
Apr 24, 2026
131.00
132.50
130.50
132.00
132.00
795,843
Apr 23, 2026
133.50
133.50
130.00
130.50
130.50
750,966
Apr 22, 2026
132.00
133.55
131.00
131.50
131.50
428,708
Apr 21, 2026
132.00
134.00
131.00
132.00
132.00
388,789
Apr 20, 2026
135.00
135.00
130.50
132.00
132.00
346,821
Apr 17, 2026
134.50
134.50
128.00
133.00
133.00
308,925
Apr 16, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 16, 2026
133.00
133.50
128.50
128.50
128.50
816,200
Apr 15, 2026
133.00
134.50
133.00
134.00
133.99
336,671
Apr 14, 2026
129.50
134.00
129.19
134.00
133.99
164,449
Apr 13, 2026
132.00
132.00
128.00
129.50
129.49
277,103
Apr 10, 2026
134.00
134.00
128.00
130.00
129.99
249,215
Apr 9, 2026
131.00
131.50
128.00
128.00
127.99
754,324
Apr 8, 2026
122.50
135.00
122.00
131.00
130.99
711,891
Apr 7, 2026
124.50
124.50
120.46
122.50
122.49
417,914
Apr 2, 2026
125.00
125.00
118.50
121.00
120.99
929,772
Apr 1, 2026
116.00
127.00
116.00
121.50
121.49
392,124
Mar 31, 2026
121.00
123.50
116.50
120.50
120.49
301,941
Mar 30, 2026
114.00
117.50
113.00
115.50
115.49
270,085
Mar 27, 2026
119.00
121.46
113.00
114.50
114.49
509,052
Mar 26, 2026
124.50
124.98
118.00
119.50
119.49
361,099
Mar 25, 2026
125.00
130.00
124.00
124.00
123.99
504,387
Mar 24, 2026
134.00
135.00
125.00
125.00
124.99
310,673
Mar 23, 2026
136.00
140.00
126.50
131.50
131.49
1,367,052
Mar 20, 2026
156.00
156.00
138.50
138.50
138.49
563,448
Mar 19, 2026
148.00
150.51
131.50
149.50
149.49
577,824
Mar 18, 2026
160.00
162.00
146.50
149.50
149.49
197,258
Mar 17, 2026
161.50
161.50
153.07
157.50
157.49
328,427
Mar 16, 2026
168.50
174.50
160.50
161.50
161.49
522,293
Mar 13, 2026
170.00
170.00
166.00
169.00
168.99
222,299
Mar 12, 2026
171.00
179.50
167.00
168.00
167.99
152,300
Mar 11, 2026
173.00
179.00
168.50
172.00
171.99
91,762
Mar 10, 2026
179.00
179.00
169.00
177.00
176.99
141,413
Mar 9, 2026
184.00
184.00
171.00
171.00
170.99
852,438
Mar 6, 2026
189.50
189.50
183.50
184.00
183.99
186,473
Mar 5, 2026
186.00
188.50
186.00
186.50
186.49
147,485
Mar 4, 2026
186.50
194.50
186.17
187.00
186.99
289,976
Mar 3, 2026
188.00
194.50
188.00
188.00
187.99
298,074
Mar 2, 2026
186.50
192.00
190.00
191.00
190.99
1,147,025
Feb 27, 2026
192.00
196.50
190.50
190.50
190.49
280,149
Feb 26, 2026
195.00
195.50
193.00
193.50
193.49
149,757
Feb 25, 2026
194.00
194.00
191.75
193.50
193.49
49,495
Feb 24, 2026
193.50
194.50
189.93
191.50
191.49
237,985
Feb 23, 2026
191.00
192.50
189.00
190.00
189.99
34,144
Feb 20, 2026
189.00
194.00
185.00
190.00
189.99
52,687
Feb 19, 2026
194.50
194.50
189.50
189.50
189.49
87,370
Feb 18, 2026
194.50
194.50
188.00
191.50
191.49
88,106
Feb 17, 2026
195.00
195.00
188.00
188.50
188.49
223,390
Feb 16, 2026
188.00
194.50
188.00
190.50
190.49
43,480
Feb 13, 2026
192.50
198.50
188.77
190.50
190.49
157,947
Feb 12, 2026
195.00
199.00
192.50
194.50
194.49
44,778
Feb 11, 2026
198.00
198.00
194.50
195.00
194.99
56,214
Feb 10, 2026
198.00
198.00
193.00
198.00
197.99
87,032
Feb 9, 2026
201.00
201.00
192.00
193.00
192.99
48,373
Feb 6, 2026
192.00
200.00
192.00
192.00
191.99
151,471
Feb 5, 2026
201.00
201.00
197.50
198.50
198.49
56,747
Feb 4, 2026
199.00
201.00
193.50
199.50
199.49
167,819
Feb 3, 2026
194.00
202.00
194.00
199.00
198.99
298,037
Feb 2, 2026
199.50
200.00
195.50
197.00
196.99
126,173
Jan 30, 2026
196.50
199.50
196.50
197.00
196.99
284,314
Jan 29, 2026
200.00
200.00
195.00
196.00
195.99
132,210
Jan 28, 2026
197.00
199.00
192.00
195.00
194.99
155,040
Jan 27, 2026
195.00
198.00
189.94
194.00
193.99
354,489
Jan 26, 2026
197.00
199.00
190.00
196.50
196.49
218,003
Jan 23, 2026
190.00
200.00
189.00
199.00
198.99
136,792
Jan 22, 2026
188.50
191.00
185.00
190.00
189.99
265,400
Jan 21, 2026
190.50
193.00
185.00
187.00
186.99
387,042
Jan 20, 2026
189.50
204.00
182.13
185.00
184.99
1,717,103
Jan 19, 2026
183.00
185.00
181.76
183.00
182.99
176,184
Jan 16, 2026
182.00
185.00
180.00
183.50
183.49
290,873
Jan 15, 2026
183.00
185.00
182.00
182.50
182.49
73,935
Jan 14, 2026
184.00
185.00
180.50
182.50
182.49
75,709
Jan 13, 2026
183.00
184.50
178.00
183.00
182.99
93,007
Jan 12, 2026
179.00
184.00
178.00
180.00
179.99
53,615
Jan 9, 2026
175.00
182.50
175.00
180.00
179.99
340,323
Jan 8, 2026
176.00
180.00
174.00
180.00
179.99
64,870
Jan 7, 2026
180.00
184.50
176.00
176.00
175.99
292,070
Jan 6, 2026
184.00
184.00
175.50
179.50
179.49
53,976
Jan 5, 2026
176.00
184.50
175.00
176.00
175.99
70,758
Jan 2, 2026
178.00
182.50
174.00
175.00
174.99
129,627
Dec 31, 2025
175.00
178.00
172.00
174.00
173.99
129,627
Dec 30, 2025
176.00
176.00
170.50
172.50
172.49
11,238
Dec 29, 2025
172.00
177.50
171.00
171.00
170.99
27,388
Dec 24, 2025
178.00
178.00
170.50
171.50
171.49
29,205
Dec 23, 2025
173.00
178.00
169.50
172.00
171.99
142,967
Dec 22, 2025
174.00
175.00
170.00
171.00
170.99
593,299
Dec 19, 2025
175.00
175.00
170.50
173.50
173.49
642,039
Dec 18, 2025
170.00
174.00
170.00
172.00
171.99
185,455
Dec 17, 2025
167.50
174.00
165.50
170.00
169.99
226,843
Dec 16, 2025
165.00
166.25
162.45
165.00
164.99
55,701
Dec 15, 2025
163.00
164.00
160.50
162.50
162.49
99,642
Dec 12, 2025
160.00
163.00
160.00
162.00
161.99
49,619
Dec 11, 2025
162.00
162.00
160.00
160.00
159.99
15,488
Dec 10, 2025
159.00
161.00
155.00
160.00
159.99
263,387
Dec 9, 2025
162.50
162.50
158.00
158.00
157.99
407,381
Dec 8, 2025
160.00
162.50
156.50
157.00
156.99
38,097
Dec 5, 2025
157.00
163.00
157.00
160.00
159.99
39,045
Dec 4, 2025
159.50
159.50
157.00
159.50
159.49
68,205
Dec 3, 2025
157.00
159.50
155.50
155.50
155.49
18,324
Dec 2, 2025
158.00
159.50
156.50
156.50
156.49
33,769
Dec 1, 2025
157.00
159.50
157.00
159.00
158.99
22,163
Nov 28, 2025
156.50
160.00
155.00
157.50
157.49
145,177
Nov 27, 2025
155.50
158.00
154.43
157.00
156.99
82,582
Nov 26, 2025
157.50
158.50
155.00
155.50
155.49
37,201
Nov 25, 2025
163.00
163.00
155.00
156.50
156.49
174,767
Nov 24, 2025
162.50
163.50
160.00
160.00
159.99
77,001
Nov 21, 2025
163.00
164.00
160.00
160.50
160.49
70,547
Nov 20, 2025
160.00
164.00
160.00
161.00
160.99
127,849
Nov 19, 2025
163.00
165.50
160.00
160.00
159.99
79,224
Nov 18, 2025
159.50
165.00
158.50
163.00
162.99
490,818
Nov 17, 2025
158.00
162.50
158.00
161.50
161.49
122,692
Nov 14, 2025
159.50
161.20
158.00
160.00
159.99
147,504
Nov 13, 2025
158.50
164.50
158.00
158.50
158.49
339,552
Nov 12, 2025
154.50
163.00
154.00
156.50
156.49
212,128
Nov 11, 2025
150.00
154.50
150.00
154.00
153.99
219,684
Nov 10, 2025
148.50
150.50
148.00
150.00
149.99
44,189
Nov 7, 2025
145.00
151.50
145.00
148.00
147.99
136,648
Nov 6, 2025
154.50
154.50
149.00
151.00
150.99
71,494
Nov 5, 2025
149.00
151.58
148.00
151.50
151.49
62,555
Nov 4, 2025
156.50
161.00
146.50
149.50
149.49
588,333
Nov 3, 2025
158.50
163.50
155.50
157.00
156.99
84,347
Oct 31, 2025
162.50
168.00
159.00
159.00
158.99
94,241
Oct 30, 2025
160.50
164.00
160.00
162.00
161.99
74,491
