DFS Furniture (DFS) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. DFS Furniture

Date Open High Low Close* Volume
20/12/2024 138.20p 142.60p 138.20p 141.40p 509605
19/12/2024 141.00p 142.60p 138.00p 139.00p 1034200
18/12/2024 141.00p 143.80p 141.00p 141.00p 217810
17/12/2024 141.20p 144.00p 141.00p 141.00p 63520
16/12/2024 141.20p 144.00p 140.00p 144.00p 35142
13/12/2024 140.60p 144.00p 140.60p 144.00p 19712
12/12/2024 140.00p 144.00p 140.00p 144.00p 131883
11/12/2024 144.00p 144.00p 140.20p 143.80p 23938
10/12/2024 143.80p 145.00p 140.20p 145.00p 53189
09/12/2024 143.80p 143.80p 140.35p 143.40p 14280
06/12/2024 142.00p 142.00p 138.20p 140.00p 18375
05/12/2024 138.00p 144.00p 137.20p 144.00p 19293
04/12/2024 139.60p 139.80p 135.20p 137.20p 19742
03/12/2024 144.00p 144.00p 136.55p 140.00p 72733
02/12/2024 135.20p 143.80p 135.20p 140.00p 19980
29/11/2024 138.80p 139.00p 136.90p 139.00p 59610
28/11/2024 138.80p 139.00p 135.20p 137.40p 419200
27/11/2024 135.00p 138.80p 134.65p 137.00p 895183
26/11/2024 135.20p 138.20p 135.00p 135.00p 20433
25/11/2024 138.80p 140.00p 135.20p 139.00p 703899
22/11/2024 137.00p 137.40p 130.20p 135.00p 107753
21/11/2024 129.00p 133.80p 128.20p 132.80p 85013
20/11/2024 131.40p 135.67p 129.00p 129.00p 190726
19/11/2024 132.20p 136.80p 129.00p 129.00p 62614
18/11/2024 139.00p 139.00p 130.20p 133.00p 56840
15/11/2024 129.60p 134.76p 129.40p 133.80p 348003
14/11/2024 128.80p 134.00p 127.20p 134.00p 42220
13/11/2024 128.40p 129.00p 128.00p 129.00p 30395
12/11/2024 129.20p 132.00p 125.88p 129.00p 147644
11/11/2024 127.20p 130.00p 127.00p 129.80p 28398
08/11/2024 135.00p 135.95p 127.20p 129.00p 3293243
07/11/2024 135.00p 138.60p 135.00p 136.20p 286498
06/11/2024 135.00p 138.80p 135.00p 135.00p 84625
05/11/2024 135.00p 136.80p 135.00p 135.00p 68270
04/11/2024 137.00p 137.00p 134.00p 135.00p 50696
01/11/2024 129.20p 136.80p 129.20p 134.00p 143188
31/10/2024 136.80p 137.00p 133.00p 133.00p 50422
30/10/2024 135.00p 137.00p 130.00p 132.00p 712392
29/10/2024 140.00p 140.00p 135.00p 136.20p 1462689
28/10/2024 135.00p 139.80p 135.00p 135.00p 101604
25/10/2024 135.20p 137.98p 131.20p 135.00p 60388
24/10/2024 135.00p 137.98p 135.00p 139.00p 54369
23/10/2024 136.00p 139.00p 135.00p 139.00p 2528613
22/10/2024 135.00p 139.80p 131.20p 135.00p 39255
21/10/2024 133.20p 138.80p 133.18p 135.00p 56617
18/10/2024 137.00p 139.80p 134.00p 135.20p 63770
17/10/2024 137.00p 139.80p 137.00p 137.60p 1182716
16/10/2024 142.00p 142.00p 137.20p 138.00p 74617
15/10/2024 138.00p 139.60p 133.20p 139.00p 95663
14/10/2024 137.00p 137.17p 133.00p 136.40p 43659
11/10/2024 135.00p 137.81p 132.50p 134.40p 765760
10/10/2024 132.00p 136.28p 132.00p 134.60p 6222
09/10/2024 134.00p 135.40p 132.20p 132.60p 1817968
08/10/2024 130.00p 134.00p 129.00p 134.00p 1216634
07/10/2024 130.40p 131.00p 128.60p 131.00p 137163
04/10/2024 124.80p 131.00p 124.20p 129.80p 467571
03/10/2024 124.60p 125.00p 122.50p 124.60p 805869
02/10/2024 122.00p 124.60p 121.20p 124.60p 18922
01/10/2024 121.00p 126.40p 121.00p 122.60p 30680
30/09/2024 121.00p 123.20p 118.00p 121.00p 82796
27/09/2024 121.00p 125.00p 121.00p 121.60p 41525
26/09/2024 123.40p 124.80p 120.20p 121.00p 119129
25/09/2024 114.40p 122.60p 110.00p 122.60p 308413
24/09/2024 116.60p 116.60p 108.80p 115.00p 127644
23/09/2024 118.00p 118.00p 113.10p 116.00p 17434
20/09/2024 115.00p 120.96p 115.00p 117.80p 38943
19/09/2024 119.00p 119.80p 115.20p 119.00p 310442
18/09/2024 116.80p 119.40p 115.20p 117.40p 89933
17/09/2024 120.00p 120.00p 115.20p 119.00p 7434
16/09/2024 118.80p 123.80p 117.95p 120.00p 18693
13/09/2024 119.00p 121.00p 119.00p 119.00p 11892
12/09/2024 119.60p 121.05p 115.20p 119.60p 43788
11/09/2024 120.40p 123.80p 118.00p 118.60p 222449
10/09/2024 120.80p 122.93p 120.60p 121.40p 24227
09/09/2024 124.00p 124.00p 120.80p 121.00p 44840
06/09/2024 123.60p 124.00p 120.00p 120.80p 48649
05/09/2024 118.20p 124.80p 118.20p 119.80p 16098
04/09/2024 115.20p 124.80p 115.20p 124.80p 37897
03/09/2024 120.20p 125.80p 119.00p 119.00p 53803
02/09/2024 120.20p 124.80p 120.20p 124.40p 25277
30/08/2024 124.80p 125.00p 120.20p 125.00p 237359
29/08/2024 125.00p 125.00p 120.20p 125.00p 77317
28/08/2024 124.60p 124.60p 120.20p 124.60p 24884
27/08/2024 125.00p 125.00p 120.20p 122.60p 54779
23/08/2024 123.00p 125.00p 123.00p 125.00p 31150
22/08/2024 121.60p 125.00p 120.00p 123.60p 27077
21/08/2024 124.00p 125.00p 123.00p 125.00p 65112
20/08/2024 123.60p 125.00p 123.60p 123.60p 645038
19/08/2024 124.80p 125.00p 121.80p 124.60p 51793
16/08/2024 123.80p 124.80p 119.20p 124.80p 84186
15/08/2024 123.20p 123.57p 122.00p 123.20p 51778
14/08/2024 124.00p 124.00p 120.00p 124.00p 49196
13/08/2024 124.00p 124.00p 117.88p 124.00p 34082
12/08/2024 124.00p 124.00p 120.80p 122.60p 33806
09/08/2024 124.00p 124.00p 115.20p 122.00p 9413
08/08/2024 117.20p 120.00p 117.20p 119.60p 3301
07/08/2024 119.60p 120.52p 119.60p 120.20p 28929
06/08/2024 120.00p 121.42p 118.80p 121.00p 500074
05/08/2024 117.00p 122.70p 115.00p 121.80p 108305
02/08/2024 118.20p 123.80p 118.20p 118.20p 309040
01/08/2024 118.20p 123.80p 118.20p 120.20p 92789
31/07/2024 115.00p 121.20p 115.00p 119.40p 584786
30/07/2024 120.00p 120.00p 115.60p 118.40p 30983
29/07/2024 118.20p 120.00p 115.20p 118.20p 32083
26/07/2024 115.20p 124.00p 115.00p 115.00p 21919
25/07/2024 114.80p 122.60p 111.20p 122.60p 169283
24/07/2024 115.80p 115.80p 113.00p 113.00p 2606
23/07/2024 112.80p 120.00p 112.58p 116.00p 130299
22/07/2024 115.00p 119.80p 113.00p 113.20p 51595
19/07/2024 115.00p 120.00p 113.20p 118.20p 33959
18/07/2024 119.80p 119.80p 114.67p 116.00p 42382
17/07/2024 115.40p 119.80p 115.20p 116.00p 24320
16/07/2024 114.40p 120.00p 113.13p 115.00p 71304
15/07/2024 112.80p 114.80p 110.20p 111.60p 11306
12/07/2024 114.80p 114.80p 108.20p 110.60p 33736
11/07/2024 110.00p 114.80p 108.00p 114.80p 99751
10/07/2024 109.80p 112.80p 108.00p 109.80p 4654
09/07/2024 114.00p 115.00p 107.00p 107.80p 29428
08/07/2024 111.00p 112.80p 108.00p 110.00p 134461
05/07/2024 110.00p 115.80p 109.83p 111.40p 130904
04/07/2024 112.80p 113.20p 110.00p 113.00p 183968
03/07/2024 111.40p 115.80p 109.40p 113.20p 9782
02/07/2024 110.00p 115.80p 109.60p 111.00p 37536
01/07/2024 110.00p 115.80p 110.00p 110.00p 166436
28/06/2024 110.00p 115.80p 110.00p 110.00p 140768
27/06/2024 110.00p 115.80p 110.00p 110.00p 120691
26/06/2024 115.00p 115.00p 110.00p 111.00p 321882
25/06/2024 116.40p 116.40p 111.00p 111.00p 47744
24/06/2024 112.00p 112.00p 110.85p 111.00p 52858
21/06/2024 118.00p 118.00p 110.20p 111.00p 201174
20/06/2024 118.40p 118.51p 115.00p 116.00p 46101
19/06/2024 112.00p 117.80p 112.00p 116.00p 55760
18/06/2024 108.00p 113.00p 108.00p 113.00p 55564
17/06/2024 108.00p 110.40p 108.00p 109.60p 22435
14/06/2024 110.00p 111.00p 105.00p 108.00p 83237
13/06/2024 110.00p 111.80p 107.00p 110.00p 72236
12/06/2024 98.00p 113.00p 95.00p 110.40p 412197
11/06/2024 115.20p 119.00p 112.00p 112.60p 48495
10/06/2024 113.80p 116.80p 112.00p 112.80p 18438
07/06/2024 114.00p 118.80p 113.00p 113.00p 29189
06/06/2024 115.00p 118.80p 113.00p 116.20p 111801
05/06/2024 112.00p 117.80p 112.00p 115.60p 2052949
04/06/2024 113.20p 116.00p 110.20p 113.00p 117918
03/06/2024 116.80p 117.00p 113.20p 114.00p 66778
31/05/2024 114.00p 116.80p 112.20p 112.20p 264925
30/05/2024 114.00p 116.07p 112.20p 112.20p 63663
29/05/2024 115.00p 116.80p 113.00p 115.00p 42808
28/05/2024 117.80p 118.00p 110.00p 115.00p 65918
24/05/2024 113.00p 116.80p 112.00p 113.00p 49285
23/05/2024 115.00p 119.80p 113.96p 115.00p 43888
22/05/2024 113.00p 116.00p 112.00p 113.20p 21618
21/05/2024 114.00p 119.80p 112.00p 113.00p 102904
20/05/2024 116.40p 118.70p 113.55p 116.40p 307564
17/05/2024 115.00p 120.00p 115.00p 116.40p 38770
16/05/2024 115.00p 119.80p 113.00p 115.00p 150472
15/05/2024 114.80p 115.80p 111.20p 114.00p 51782
14/05/2024 111.00p 118.00p 111.00p 113.60p 790628
13/05/2024 117.00p 119.16p 111.20p 111.20p 419443
10/05/2024 118.00p 123.00p 116.80p 116.80p 117301
09/05/2024 118.00p 121.35p 117.00p 118.40p 81789
08/05/2024 122.00p 124.00p 117.00p 118.00p 91342
07/05/2024 119.00p 124.00p 116.00p 117.00p 155786
03/05/2024 120.00p 121.20p 116.75p 120.00p 29083
02/05/2024 116.00p 118.20p 116.00p 116.40p 21959
01/05/2024 115.20p 120.00p 115.00p 116.00p 273602
30/04/2024 114.00p 118.00p 114.00p 116.20p 1237680
29/04/2024 114.00p 116.00p 114.00p 116.00p 110888
26/04/2024 114.00p 115.60p 111.55p 114.00p 235957
25/04/2024 112.00p 117.80p 112.00p 113.00p 15024
24/04/2024 112.00p 117.80p 112.00p 113.40p 25128
23/04/2024 112.00p 117.80p 112.00p 112.00p 163635
22/04/2024 112.20p 117.80p 110.00p 114.60p 250685
19/04/2024 110.00p 114.80p 110.00p 112.00p 107848
18/04/2024 110.00p 114.80p 110.00p 113.20p 30907
17/04/2024 111.20p 114.20p 111.00p 111.80p 123578
16/04/2024 112.00p 113.09p 110.20p 113.00p 29136
15/04/2024 113.00p 116.20p 111.00p 111.00p 182434
12/04/2024 111.80p 113.80p 110.00p 112.40p 3008271
11/04/2024 112.00p 112.00p 110.00p 111.00p 32901
10/04/2024 110.80p 111.80p 109.40p 110.80p 637071
09/04/2024 111.20p 113.00p 107.00p 108.40p 149068
08/04/2024 114.00p 116.20p 108.00p 108.60p 265837
05/04/2024 110.00p 114.60p 108.00p 109.00p 88460
04/04/2024 109.00p 113.00p 108.00p 109.00p 313076
03/04/2024 109.40p 111.40p 108.00p 108.00p 462639
02/04/2024 115.00p 115.00p 108.00p 110.40p 133205
28/03/2024 113.00p 114.50p 110.60p 110.60p 18161
27/03/2024 114.00p 114.00p 111.00p 112.80p 72406
26/03/2024 114.00p 114.00p 109.00p 112.00p 493798
25/03/2024 114.00p 114.00p 108.20p 110.00p 182510
22/03/2024 114.00p 114.00p 109.84p 110.00p 88584
21/03/2024 112.00p 116.40p 108.20p 109.00p 182031
20/03/2024 100.00p 106.00p 100.00p 109.40p 302392
19/03/2024 100.00p 106.80p 100.00p 106.00p 756490
18/03/2024 115.00p 115.00p 111.60p 112.80p 112290
15/03/2024 115.00p 115.00p 108.00p 110.60p 972855
14/03/2024 111.60p 115.00p 110.38p 115.00p 101326
13/03/2024 116.00p 117.93p 105.00p 109.60p 283132
12/03/2024 118.40p 119.80p 113.20p 115.00p 165677
11/03/2024 121.80p 122.00p 116.80p 119.00p 75620

*Close Price adjusted for both dividends and splits