DFS Furniture (DFS) Share Price

Retail Sector

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

Date Open High Low Close* Volume
22/09/2021 262.00p 268.60p 262.00p 267.50p 49012
21/09/2021 261.50p 267.50p 260.00p 262.50p 279740
20/09/2021 270.00p 270.00p 259.00p 262.00p 80121
17/09/2021 271.00p 272.00p 257.50p 260.00p 364302
16/09/2021 269.00p 271.55p 267.00p 267.00p 36983
15/09/2021 271.50p 272.74p 267.00p 268.50p 135734
14/09/2021 271.50p 273.00p 267.00p 273.00p 90386
13/09/2021 265.00p 276.50p 265.00p 270.00p 414012
10/09/2021 273.00p 280.00p 271.50p 271.50p 39969
09/09/2021 280.00p 280.00p 269.00p 272.00p 369629
08/09/2021 270.00p 274.00p 268.00p 271.00p 472969
07/09/2021 271.00p 273.50p 269.00p 269.50p 52970
06/09/2021 268.00p 271.00p 265.00p 268.00p 240137
03/09/2021 267.00p 269.12p 267.00p 267.00p 370377
02/09/2021 267.50p 270.00p 266.35p 269.50p 7008
01/09/2021 267.50p 278.50p 267.50p 269.00p 52402
31/08/2021 270.00p 270.00p 266.00p 270.00p 55302
30/08/2021 272.50p 275.00p 266.65p 269.00p 45148
27/08/2021 272.50p 275.00p 266.65p 269.00p 45148
26/08/2021 272.50p 275.00p 270.88p 272.50p 62163
25/08/2021 274.00p 275.00p 268.26p 272.00p 104933
24/08/2021 274.50p 278.50p 270.50p 274.50p 567612
23/08/2021 267.50p 274.50p 265.50p 274.50p 82169
20/08/2021 265.00p 268.00p 259.00p 266.50p 45269
19/08/2021 269.50p 271.40p 262.00p 262.00p 35697
18/08/2021 269.50p 272.50p 267.00p 267.50p 287552
17/08/2021 270.00p 270.00p 266.50p 266.50p 326125
16/08/2021 268.00p 270.00p 266.67p 270.00p 105596
13/08/2021 272.00p 272.00p 267.00p 270.00p 354224
12/08/2021 269.00p 272.00p 265.50p 269.50p 212396
11/08/2021 279.50p 279.50p 271.00p 271.50p 2393737
10/08/2021 273.50p 280.00p 273.50p 277.50p 26857
09/08/2021 272.50p 277.50p 268.00p 273.00p 114952
06/08/2021 270.50p 278.50p 269.00p 277.00p 81758
05/08/2021 267.00p 278.00p 267.00p 275.50p 80777
04/08/2021 267.50p 271.50p 265.50p 268.00p 23627
03/08/2021 267.50p 274.50p 265.00p 265.00p 20599
02/08/2021 266.00p 273.50p 263.93p 268.00p 32824
30/07/2021 265.00p 274.00p 265.00p 265.50p 40900
29/07/2021 265.00p 270.50p 261.60p 265.00p 37001
28/07/2021 268.50p 271.50p 264.00p 267.50p 67286
27/07/2021 270.00p 276.00p 266.00p 267.00p 21263
26/07/2021 272.00p 276.00p 266.00p 268.50p 58448
23/07/2021 277.50p 279.00p 269.00p 274.00p 27704
22/07/2021 266.50p 280.00p 262.50p 278.50p 42070
21/07/2021 265.50p 273.50p 265.50p 269.00p 74030
20/07/2021 269.50p 270.00p 263.00p 267.00p 113418
19/07/2021 265.00p 268.50p 260.00p 267.00p 219721
16/07/2021 272.00p 273.52p 268.00p 268.00p 68976
15/07/2021 272.00p 277.00p 272.00p 273.50p 67393
14/07/2021 271.00p 274.50p 270.01p 272.00p 281223
13/07/2021 268.00p 272.00p 265.00p 269.00p 113536
12/07/2021 270.00p 273.00p 262.50p 262.50p 372859
09/07/2021 278.00p 278.00p 262.00p 270.00p 60849
08/07/2021 278.50p 284.00p 265.19p 275.50p 95423
07/07/2021 282.00p 282.00p 276.50p 278.50p 120019
06/07/2021 280.00p 285.50p 278.70p 280.00p 142359
05/07/2021 280.00p 283.50p 278.79p 280.00p 78127
02/07/2021 280.00p 280.00p 275.50p 280.00p 106479
01/07/2021 281.50p 283.00p 275.50p 280.00p 83671
30/06/2021 280.00p 283.00p 277.57p 280.00p 218293
29/06/2021 278.00p 289.50p 278.00p 280.00p 35788
28/06/2021 282.00p 285.00p 279.50p 283.50p 117500
25/06/2021 285.00p 291.50p 278.50p 284.50p 238243
24/06/2021 283.00p 288.72p 277.50p 279.00p 118904
23/06/2021 288.00p 290.00p 284.50p 286.00p 126808
22/06/2021 288.00p 292.50p 285.97p 289.00p 60764
21/06/2021 281.00p 289.50p 279.20p 287.50p 76126
18/06/2021 295.00p 296.00p 275.00p 284.50p 183481
17/06/2021 292.50p 294.50p 290.00p 294.50p 85965
16/06/2021 294.00p 297.00p 291.00p 293.00p 565397
15/06/2021 299.00p 299.00p 291.80p 293.00p 50830
14/06/2021 303.00p 303.00p 294.12p 295.50p 103942
11/06/2021 305.00p 317.00p 293.00p 300.00p 299169
10/06/2021 281.00p 318.50p 270.50p 299.00p 1629872
09/06/2021 276.00p 276.50p 271.50p 272.00p 63451
08/06/2021 279.50p 280.00p 275.72p 276.00p 51287
07/06/2021 275.50p 279.50p 275.00p 275.00p 15272
04/06/2021 277.00p 282.78p 271.00p 275.00p 377810
03/06/2021 284.50p 285.00p 275.50p 277.00p 41716
02/06/2021 282.00p 285.50p 281.50p 281.50p 124121
01/06/2021 284.00p 285.00p 280.00p 285.00p 154528
31/05/2021 282.00p 290.00p 281.50p 284.00p 14487
28/05/2021 282.00p 290.00p 281.50p 284.00p 14487
27/05/2021 279.50p 289.00p 279.50p 285.00p 761945
26/05/2021 283.50p 283.50p 273.00p 281.00p 36870
25/05/2021 289.50p 289.50p 280.00p 282.00p 407414
24/05/2021 283.50p 288.00p 275.00p 285.50p 54273
21/05/2021 284.50p 285.00p 275.50p 276.50p 491986
20/05/2021 275.00p 283.00p 270.50p 282.50p 241990
19/05/2021 265.50p 283.00p 265.50p 279.50p 568614
18/05/2021 270.00p 273.50p 268.00p 269.50p 781080
17/05/2021 271.50p 275.00p 270.50p 270.50p 33305
14/05/2021 272.00p 274.67p 270.50p 273.50p 42295
13/05/2021 272.50p 274.10p 272.00p 272.00p 107145
12/05/2021 270.50p 275.00p 270.50p 272.00p 45036
11/05/2021 270.00p 282.00p 270.00p 272.50p 83392
10/05/2021 270.50p 275.00p 266.04p 272.00p 113890
07/05/2021 269.00p 279.00p 266.66p 269.50p 1213245
06/05/2021 267.00p 268.22p 265.50p 267.00p 258953
05/05/2021 264.00p 268.54p 260.00p 264.50p 83364
04/05/2021 267.50p 271.50p 265.00p 265.00p 69912
03/05/2021 272.00p 274.50p 258.08p 266.00p 49958
30/04/2021 272.00p 274.50p 258.08p 266.00p 49958
29/04/2021 273.50p 275.00p 263.00p 272.00p 609144
28/04/2021 269.50p 273.21p 267.00p 272.50p 720420
27/04/2021 269.00p 274.00p 264.00p 270.00p 43444
26/04/2021 274.50p 275.00p 269.50p 274.50p 115469
23/04/2021 271.50p 273.50p 266.50p 270.50p 109226
22/04/2021 272.00p 274.22p 267.06p 268.50p 29481
21/04/2021 270.00p 274.00p 261.50p 269.00p 64298
20/04/2021 280.50p 284.00p 265.00p 268.50p 79060
19/04/2021 283.00p 289.50p 268.00p 280.00p 598967
16/04/2021 285.00p 298.15p 278.94p 285.50p 113159
15/04/2021 272.50p 291.30p 269.50p 278.50p 277378
14/04/2021 274.00p 279.00p 266.50p 271.00p 52046
13/04/2021 277.00p 282.50p 271.00p 274.50p 33105
12/04/2021 273.50p 282.50p 261.00p 270.50p 74004
09/04/2021 270.00p 275.00p 270.00p 275.00p 185175
08/04/2021 274.00p 279.50p 269.50p 272.00p 241233
07/04/2021 270.50p 282.50p 263.00p 270.50p 523691
06/04/2021 269.50p 279.50p 255.10p 271.00p 91085
01/04/2021 271.00p 276.40p 260.75p 264.50p 100939
31/03/2021 271.50p 283.00p 260.00p 273.00p 200284
30/03/2021 275.00p 282.50p 255.50p 270.00p 250114
29/03/2021 259.00p 275.22p 255.00p 260.50p 87450
26/03/2021 259.50p 264.00p 250.50p 258.50p 81985
25/03/2021 259.50p 265.50p 250.00p 250.50p 217628
24/03/2021 250.50p 258.00p 250.00p 256.00p 124893
23/03/2021 258.50p 261.00p 250.50p 256.00p 556890
22/03/2021 269.00p 274.11p 255.00p 255.50p 276747
19/03/2021 258.00p 276.30p 255.50p 263.00p 615493
18/03/2021 253.50p 270.13p 253.50p 261.50p 227922
17/03/2021 259.00p 259.00p 252.00p 256.00p 77641
16/03/2021 245.00p 255.50p 241.00p 252.50p 195084
15/03/2021 241.50p 248.00p 240.00p 245.00p 119517
12/03/2021 246.00p 249.00p 240.50p 241.00p 180972
11/03/2021 237.00p 248.00p 237.00p 245.00p 164305
10/03/2021 240.00p 249.00p 233.70p 245.00p 89656
09/03/2021 245.00p 249.02p 234.50p 240.00p 241696
08/03/2021 232.50p 238.00p 221.00p 230.00p 140099
05/03/2021 227.00p 237.00p 224.00p 231.00p 170861
04/03/2021 223.00p 233.50p 223.00p 231.50p 38542
03/03/2021 238.00p 239.00p 218.00p 228.00p 415721
02/03/2021 227.50p 245.00p 224.00p 228.50p 164869
01/03/2021 230.00p 232.00p 217.00p 227.50p 211476
26/02/2021 225.50p 231.00p 216.50p 216.50p 66222
25/02/2021 209.50p 228.50p 209.50p 227.50p 130747
24/02/2021 222.50p 222.50p 213.50p 220.00p 440707
23/02/2021 222.50p 222.50p 215.00p 217.00p 560155
22/02/2021 219.00p 221.62p 215.00p 218.50p 66844
19/02/2021 218.00p 220.50p 214.00p 217.00p 53977
18/02/2021 223.50p 223.50p 210.50p 218.50p 168328
17/02/2021 222.50p 224.50p 209.50p 222.00p 417799
16/02/2021 219.50p 220.00p 211.00p 220.00p 165579
15/02/2021 206.50p 220.00p 206.50p 220.00p 136714
12/02/2021 210.50p 215.50p 210.00p 211.50p 13793
11/02/2021 215.50p 217.50p 215.00p 217.00p 52477
10/02/2021 218.50p 219.50p 215.00p 215.00p 88110
09/02/2021 216.50p 219.50p 215.00p 218.50p 24260
08/02/2021 217.00p 220.00p 211.50p 215.00p 61800
05/02/2021 219.00p 220.00p 203.00p 217.50p 17361
04/02/2021 217.50p 219.50p 212.50p 215.00p 66476
03/02/2021 213.00p 220.00p 210.00p 220.00p 417499
02/02/2021 214.50p 215.00p 209.50p 210.00p 152844
01/02/2021 215.50p 218.30p 205.50p 212.00p 293828
29/01/2021 215.00p 219.50p 207.50p 215.00p 106925
28/01/2021 220.00p 220.00p 212.50p 217.50p 96975
27/01/2021 219.00p 221.00p 210.50p 219.00p 36871
26/01/2021 213.50p 219.50p 206.75p 212.50p 49806
25/01/2021 212.50p 224.00p 206.50p 213.50p 52410
22/01/2021 225.00p 229.50p 212.50p 224.00p 37947
21/01/2021 225.50p 234.50p 215.00p 215.00p 16604
20/01/2021 233.00p 234.46p 218.93p 226.00p 84856
19/01/2021 241.00p 243.50p 226.00p 229.00p 53393
18/01/2021 238.00p 238.00p 222.83p 234.00p 16066
15/01/2021 230.00p 239.50p 220.50p 231.00p 71675
14/01/2021 235.50p 242.00p 229.50p 229.50p 271848
13/01/2021 231.50p 241.50p 223.00p 240.00p 43150
12/01/2021 235.50p 240.00p 234.00p 234.00p 481484
11/01/2021 230.50p 240.00p 230.50p 237.50p 37045
08/01/2021 231.50p 248.50p 227.80p 240.50p 408570
07/01/2021 231.00p 240.50p 225.50p 240.50p 205215
06/01/2021 220.50p 232.00p 215.68p 232.00p 200878
05/01/2021 210.00p 230.00p 210.00p 230.00p 85030
04/01/2021 226.00p 230.50p 222.50p 229.50p 280282
31/12/2020 229.00p 239.50p 220.00p 220.00p 23319
30/12/2020 230.00p 232.50p 225.00p 230.00p 31513
29/12/2020 240.00p 240.00p 228.00p 232.00p 58917
24/12/2020 236.00p 238.50p 227.50p 230.00p 35427
23/12/2020 228.50p 238.00p 220.50p 230.50p 112739
22/12/2020 219.50p 239.00p 216.15p 232.00p 293684
21/12/2020 211.50p 220.10p 203.13p 210.00p 211960
18/12/2020 206.50p 230.50p 206.50p 230.50p 372686
17/12/2020 215.50p 218.00p 205.50p 212.00p 67727
16/12/2020 215.50p 223.50p 211.50p 216.00p 58312
15/12/2020 199.20p 215.00p 199.19p 215.00p 45603
14/12/2020 208.00p 214.50p 202.26p 210.00p 108944
11/12/2020 211.00p 211.50p 195.64p 205.00p 63457
10/12/2020 218.00p 223.50p 204.50p 209.50p 289252

*Close Price adjusted for both dividends and splits