DFS Furniture (DFS) Share Price

Retail Sector

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

Date Open High Low Close* Volume
19/11/2015 333.25p 339.00p 332.00p 336.25p 184963
18/11/2015 325.00p 335.00p 325.00p 331.50p 69130
17/11/2015 326.75p 335.50p 320.00p 331.00p 98897
16/11/2015 325.00p 328.00p 316.92p 327.00p 127106
13/11/2015 325.00p 327.00p 320.50p 325.00p 139445
12/11/2015 324.00p 335.00p 320.25p 335.00p 485746
11/11/2015 325.00p 325.00p 316.00p 324.00p 79474
10/11/2015 321.00p 324.75p 315.00p 323.75p 45650
09/11/2015 315.00p 321.00p 315.00p 320.00p 53325
06/11/2015 310.00p 320.75p 310.00p 317.75p 28686
05/11/2015 325.00p 327.47p 305.51p 315.25p 246052
04/11/2015 328.00p 328.00p 320.00p 323.00p 137890
03/11/2015 320.50p 325.75p 320.50p 324.00p 102378
02/11/2015 320.00p 325.00p 317.00p 325.00p 131731
30/10/2015 318.00p 323.89p 316.25p 323.00p 93187
29/10/2015 320.00p 327.25p 316.00p 317.75p 410966
28/10/2015 311.25p 319.00p 308.00p 319.00p 89445
27/10/2015 306.75p 314.50p 304.00p 310.00p 79696
26/10/2015 308.25p 313.00p 303.25p 306.00p 42748
23/10/2015 311.00p 314.00p 305.00p 314.00p 53432
22/10/2015 297.00p 310.00p 295.30p 310.00p 4384544
21/10/2015 305.00p 305.00p 300.25p 305.00p 25226
20/10/2015 295.00p 305.00p 295.00p 305.00p 35496
19/10/2015 300.00p 301.50p 291.00p 297.00p 18945
16/10/2015 300.00p 301.75p 295.00p 300.00p 45052
15/10/2015 295.00p 302.00p 290.00p 300.00p 186932
14/10/2015 288.00p 294.00p 285.00p 287.00p 37262
13/10/2015 300.00p 305.00p 283.00p 290.50p 34064
12/10/2015 310.00p 310.00p 300.00p 300.00p 25908
09/10/2015 305.00p 312.00p 295.25p 305.00p 39657
08/10/2015 315.00p 319.25p 295.25p 311.75p 245829
07/10/2015 290.00p 308.75p 290.00p 308.75p 84081
06/10/2015 294.75p 300.00p 291.51p 300.00p 17928
05/10/2015 290.00p 300.00p 290.00p 295.00p 84255
02/10/2015 295.00p 295.53p 283.68p 292.25p 46687
01/10/2015 275.00p 300.00p 275.00p 300.00p 85840
30/09/2015 270.00p 289.25p 270.00p 285.00p 48759
29/09/2015 280.00p 285.73p 280.00p 280.00p 46772
28/09/2015 290.00p 300.00p 277.75p 277.75p 42052
25/09/2015 306.75p 306.75p 290.00p 290.00p 41880
24/09/2015 300.00p 306.75p 300.00p 300.00p 178173
23/09/2015 305.00p 315.00p 300.00p 300.00p 9977
22/09/2015 309.75p 315.00p 305.00p 315.00p 150844
21/09/2015 309.25p 320.00p 303.50p 310.00p 28677
18/09/2015 302.50p 309.50p 302.20p 309.50p 29402
17/09/2015 306.00p 307.70p 300.00p 300.00p 14191
16/09/2015 303.00p 307.50p 302.75p 306.00p 79393
15/09/2015 309.00p 309.00p 303.50p 309.00p 2203
14/09/2015 309.50p 310.00p 300.25p 303.50p 20942
11/09/2015 300.00p 308.19p 300.00p 303.75p 14649
10/09/2015 308.25p 309.50p 301.71p 308.50p 10264
09/09/2015 305.00p 306.00p 301.00p 303.50p 12781
08/09/2015 299.00p 304.75p 299.00p 299.00p 9737
07/09/2015 292.50p 308.15p 290.00p 299.00p 27128
04/09/2015 295.75p 304.50p 295.75p 299.75p 6393
03/09/2015 299.75p 303.02p 294.25p 297.00p 260455
02/09/2015 300.00p 303.00p 290.25p 294.25p 20969
01/09/2015 293.50p 298.38p 293.50p 293.50p 9639
28/08/2015 296.00p 299.00p 290.00p 293.50p 82133
27/08/2015 299.00p 299.00p 289.69p 292.00p 21260
26/08/2015 280.00p 296.75p 280.00p 293.00p 32503
25/08/2015 271.50p 293.25p 271.50p 293.25p 64872
24/08/2015 291.00p 291.00p 274.50p 280.00p 131361
21/08/2015 315.25p 315.25p 290.75p 290.75p 73541
20/08/2015 306.25p 316.50p 296.25p 297.00p 142242
19/08/2015 290.00p 310.00p 290.00p 310.00p 30530
18/08/2015 310.00p 310.00p 299.50p 305.00p 97366
17/08/2015 290.00p 304.00p 290.00p 301.25p 392033
14/08/2015 300.50p 305.00p 300.00p 305.00p 35390
13/08/2015 300.00p 306.00p 299.89p 300.00p 53067
12/08/2015 305.00p 305.00p 295.48p 299.00p 179005
11/08/2015 281.50p 300.25p 281.50p 300.00p 42821
10/08/2015 277.50p 301.69p 277.50p 295.00p 52454
07/08/2015 295.00p 300.25p 290.00p 300.25p 49186
06/08/2015 280.00p 294.00p 280.00p 292.00p 34333
05/08/2015 293.75p 293.79p 282.89p 290.00p 73237
04/08/2015 289.25p 292.00p 285.50p 292.00p 75938
03/08/2015 290.00p 290.00p 282.75p 290.00p 67265
31/07/2015 290.00p 290.00p 281.36p 285.00p 214424
30/07/2015 267.75p 283.00p 267.75p 282.75p 71208
29/07/2015 290.00p 290.00p 280.00p 283.00p 111066
28/07/2015 270.50p 283.00p 270.50p 281.00p 32007
27/07/2015 285.00p 285.00p 280.00p 283.50p 75604
24/07/2015 290.00p 290.00p 280.00p 280.00p 28459
23/07/2015 268.75p 284.75p 268.75p 280.00p 247933
22/07/2015 280.00p 290.00p 279.00p 281.75p 618481
21/07/2015 289.50p 289.50p 266.00p 266.00p 65728
20/07/2015 261.25p 285.50p 261.25p 278.00p 68872
17/07/2015 268.75p 285.00p 257.00p 285.00p 19967
16/07/2015 275.00p 275.00p 259.19p 269.50p 192746
15/07/2015 265.00p 282.33p 265.00p 265.00p 56388
14/07/2015 279.75p 279.75p 270.00p 271.50p 124431
13/07/2015 271.75p 279.25p 270.00p 270.75p 52892
10/07/2015 281.75p 281.75p 267.37p 270.50p 14105
09/07/2015 265.00p 274.75p 265.00p 271.75p 30765
08/07/2015 278.25p 278.25p 268.25p 270.50p 34893
07/07/2015 265.00p 282.25p 265.00p 273.00p 53653
06/07/2015 265.00p 279.50p 265.00p 274.00p 52670
03/07/2015 265.00p 284.00p 265.00p 278.00p 121125
02/07/2015 285.00p 285.00p 273.93p 278.00p 27457
01/07/2015 265.00p 279.00p 265.00p 279.00p 477848
30/06/2015 269.50p 275.50p 266.00p 273.00p 35065
29/06/2015 265.00p 280.38p 265.00p 271.25p 139267
26/06/2015 277.00p 280.00p 268.50p 277.25p 22293
25/06/2015 279.50p 280.75p 272.75p 275.00p 91634
24/06/2015 283.75p 285.00p 274.25p 280.00p 289954
23/06/2015 284.00p 285.00p 272.25p 283.75p 163124
22/06/2015 290.00p 290.00p 269.50p 283.00p 569382
19/06/2015 282.00p 303.00p 272.62p 279.00p 3094750
18/06/2015 265.00p 279.75p 265.00p 276.50p 407936
17/06/2015 277.50p 280.25p 275.50p 277.00p 172311
16/06/2015 270.00p 279.25p 267.93p 277.00p 97032
15/06/2015 278.00p 288.00p 278.00p 280.00p 208472
12/06/2015 281.00p 282.00p 276.50p 280.50p 376823
11/06/2015 279.25p 282.00p 278.00p 281.00p 150365
10/06/2015 275.00p 280.00p 275.00p 278.50p 1145267
09/06/2015 279.75p 279.75p 273.25p 277.75p 493152
08/06/2015 287.25p 287.95p 277.00p 278.00p 189551
05/06/2015 265.50p 283.87p 265.50p 277.75p 241602
04/06/2015 266.00p 288.25p 266.00p 274.50p 264978
03/06/2015 265.00p 274.00p 261.50p 274.00p 163447
02/06/2015 260.50p 264.50p 260.50p 263.75p 469450
01/06/2015 261.00p 265.00p 260.00p 265.00p 75360
29/05/2015 265.00p 265.00p 260.86p 264.00p 32307
28/05/2015 265.00p 266.25p 261.75p 265.00p 89567
27/05/2015 259.75p 268.00p 256.25p 263.25p 136523
26/05/2015 270.00p 270.00p 256.85p 259.50p 66476
22/05/2015 265.00p 265.00p 258.00p 258.00p 1074899
21/05/2015 259.00p 260.74p 254.50p 260.50p 41544
20/05/2015 255.00p 261.75p 255.00p 259.75p 74355
19/05/2015 264.00p 265.25p 258.00p 258.25p 179895
18/05/2015 259.00p 265.75p 252.00p 262.00p 2675448
15/05/2015 262.00p 262.25p 256.00p 259.00p 96300
14/05/2015 265.00p 265.00p 260.00p 262.75p 30711
13/05/2015 267.25p 267.54p 259.07p 264.00p 59759
12/05/2015 264.75p 266.86p 260.50p 265.00p 2075382
11/05/2015 270.25p 273.00p 262.06p 264.50p 1071115
08/05/2015 277.75p 277.75p 263.74p 270.00p 731400
07/05/2015 265.00p 275.00p 260.00p 271.00p 2189120
06/05/2015 281.00p 285.00p 280.00p 280.00p 185468
05/05/2015 280.00p 285.00p 278.00p 280.00p 384440
01/05/2015 279.00p 283.92p 273.00p 278.00p 32367
30/04/2015 280.00p 283.16p 275.00p 279.50p 87098
29/04/2015 279.00p 280.00p 275.25p 280.00p 74414
28/04/2015 278.00p 280.00p 276.00p 278.00p 57790
27/04/2015 277.00p 285.00p 276.50p 279.75p 44749
24/04/2015 273.50p 277.75p 263.06p 276.25p 105452
23/04/2015 269.00p 277.00p 266.75p 273.75p 420797
22/04/2015 269.00p 281.00p 269.00p 269.50p 34006
21/04/2015 270.00p 272.70p 267.00p 269.50p 130708
20/04/2015 267.75p 274.00p 265.00p 268.50p 31428
17/04/2015 270.00p 271.50p 254.96p 267.00p 294647
16/04/2015 267.00p 281.25p 265.75p 273.00p 314105
15/04/2015 264.00p 264.50p 263.50p 264.00p 89259
14/04/2015 260.00p 267.72p 260.00p 264.50p 92587
13/04/2015 260.00p 270.00p 260.00p 265.00p 60134
10/04/2015 264.75p 269.00p 264.50p 265.00p 290333
09/04/2015 259.75p 265.25p 259.00p 264.00p 81830
08/04/2015 257.50p 269.00p 257.19p 265.00p 159536
07/04/2015 257.00p 258.00p 256.00p 257.00p 46476
02/04/2015 256.00p 257.75p 256.00p 257.00p 29857
01/04/2015 255.25p 259.75p 255.25p 257.00p 77746
31/03/2015 256.00p 261.75p 255.00p 256.50p 316068
30/03/2015 256.25p 259.25p 255.25p 257.00p 342909
27/03/2015 257.00p 267.63p 255.00p 256.50p 501655
26/03/2015 260.00p 262.50p 255.00p 255.00p 1681945
25/03/2015 266.75p 267.00p 260.00p 260.00p 302659
24/03/2015 268.25p 270.40p 267.00p 267.00p 225538
23/03/2015 268.00p 275.00p 268.00p 270.50p 338216
20/03/2015 268.50p 274.75p 268.50p 271.00p 639530
19/03/2015 272.50p 272.50p 263.25p 271.00p 394855
18/03/2015 272.00p 274.56p 269.50p 270.00p 216091
17/03/2015 272.00p 273.00p 260.17p 270.00p 620688
16/03/2015 271.75p 272.00p 268.42p 271.00p 824165
13/03/2015 267.75p 274.00p 265.50p 267.50p 779541
12/03/2015 258.00p 266.75p 257.87p 266.00p 595864
11/03/2015 256.25p 263.91p 256.25p 258.00p 495151
10/03/2015 255.75p 262.50p 255.44p 259.75p 1263498
09/03/2015 255.00p 257.00p 254.62p 255.50p 12983727
06/03/2015 265.00p 270.00p 255.00p 255.00p 19730516

*Close Price adjusted for both dividends and splits