DFS Furniture (DFS) Share Price

Retail Sector

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

Date Open High Low Close* Volume
10/03/2022 189.60p 193.80p 184.00p 184.00p 58010
09/03/2022 190.20p 193.60p 180.00p 191.80p 152793
08/03/2022 180.00p 192.45p 173.60p 182.00p 220523
07/03/2022 185.40p 187.50p 171.37p 179.20p 388391
04/03/2022 200.50p 209.00p 185.00p 185.00p 82079
03/03/2022 218.00p 219.00p 202.00p 207.00p 45568
02/03/2022 221.00p 223.09p 209.62p 221.00p 34871
01/03/2022 220.00p 220.50p 215.00p 219.50p 76837
28/02/2022 218.00p 223.50p 213.00p 220.00p 53194
25/02/2022 222.50p 228.50p 212.03p 220.50p 140408
24/02/2022 226.50p 228.00p 217.98p 219.50p 210981
23/02/2022 237.00p 238.00p 227.00p 228.00p 36224
22/02/2022 226.50p 235.50p 224.00p 235.50p 157687
21/02/2022 228.50p 230.00p 219.00p 229.00p 183412
18/02/2022 224.50p 229.50p 220.50p 228.00p 133150
17/02/2022 228.50p 238.00p 221.50p 225.00p 25266
16/02/2022 225.00p 229.00p 222.00p 228.50p 620452
15/02/2022 226.00p 230.00p 223.50p 226.00p 71505
14/02/2022 222.00p 231.00p 222.00p 227.00p 26234
11/02/2022 234.50p 239.30p 232.00p 232.00p 38907
10/02/2022 235.50p 235.50p 228.78p 235.00p 368134
09/02/2022 223.00p 235.00p 223.00p 232.50p 191691
08/02/2022 228.50p 230.00p 225.00p 225.00p 96443
07/02/2022 230.50p 236.00p 226.50p 228.00p 61663
04/02/2022 235.00p 237.00p 228.00p 231.00p 37991
03/02/2022 233.00p 236.50p 219.50p 228.00p 227548
02/02/2022 234.00p 238.50p 232.00p 232.00p 67043
01/02/2022 230.00p 242.00p 224.50p 235.00p 307811
31/01/2022 238.50p 260.00p 236.50p 236.50p 94836
28/01/2022 243.50p 254.00p 235.45p 242.50p 308099
27/01/2022 236.00p 248.78p 236.00p 246.50p 25581
26/01/2022 248.50p 249.21p 244.00p 244.50p 28292
25/01/2022 248.50p 251.11p 244.00p 244.00p 104082
24/01/2022 248.50p 260.00p 240.50p 248.00p 121510
21/01/2022 249.50p 254.50p 237.00p 248.50p 78356
20/01/2022 253.00p 260.00p 246.50p 248.50p 23937
19/01/2022 256.50p 260.50p 249.00p 249.00p 24207
18/01/2022 257.00p 257.75p 251.50p 256.00p 129925
17/01/2022 263.50p 268.00p 253.50p 260.00p 86419
14/01/2022 260.50p 266.50p 255.50p 258.50p 280785
13/01/2022 261.00p 264.50p 252.50p 262.00p 718713
12/01/2022 250.00p 265.00p 246.00p 262.00p 1047400
10/01/2022 239.00p 244.50p 232.28p 243.50p 44129
07/01/2022 245.00p 245.00p 239.00p 240.50p 258402
06/01/2022 240.00p 245.00p 233.61p 243.50p 188017
05/01/2022 244.50p 256.50p 234.50p 242.00p 177840
04/01/2022 258.00p 267.00p 241.00p 245.50p 106183
03/01/2022 254.50p 265.00p 233.50p 265.00p 2875
31/12/2021 254.50p 265.00p 233.50p 265.00p 2875
30/12/2021 254.50p 254.50p 232.00p 245.50p 56644
29/12/2021 252.00p 252.00p 240.00p 240.00p 56920
24/12/2021 245.50p 254.50p 235.18p 239.00p 36824
23/12/2021 245.00p 248.50p 234.50p 245.50p 59922
22/12/2021 231.50p 249.50p 231.50p 249.00p 449407
21/12/2021 231.50p 239.00p 222.17p 232.00p 624561
20/12/2021 232.00p 250.50p 228.50p 231.50p 97146
17/12/2021 230.50p 243.53p 225.00p 232.00p 386375
16/12/2021 247.50p 247.50p 235.00p 236.00p 280190
15/12/2021 253.00p 253.00p 236.00p 237.50p 139959
14/12/2021 235.00p 244.00p 229.12p 242.00p 89116
13/12/2021 242.00p 249.00p 232.50p 238.00p 383630
10/12/2021 242.50p 252.50p 235.00p 243.00p 298837
09/12/2021 244.50p 245.79p 235.00p 245.00p 910398
08/12/2021 246.00p 246.00p 242.00p 243.00p 249899
07/12/2021 247.00p 254.00p 243.50p 244.00p 185003
06/12/2021 255.00p 255.00p 239.62p 245.00p 907681
03/12/2021 247.00p 249.50p 243.50p 245.50p 43268
02/12/2021 245.00p 254.50p 240.50p 247.00p 80275
01/12/2021 248.00p 251.00p 243.00p 246.00p 94526
30/11/2021 244.50p 247.00p 237.50p 245.00p 203313
29/11/2021 250.00p 250.50p 242.37p 248.00p 82562
26/11/2021 242.50p 248.00p 237.50p 247.00p 220955
25/11/2021 257.00p 259.50p 245.00p 250.50p 226021
24/11/2021 260.00p 262.50p 253.63p 262.50p 168759
23/11/2021 268.50p 271.50p 258.30p 262.50p 169750
22/11/2021 259.50p 274.50p 259.50p 266.00p 269336
19/11/2021 284.00p 292.00p 272.00p 273.00p 119384
18/11/2021 285.00p 291.00p 278.50p 283.00p 72377
17/11/2021 283.00p 290.00p 280.16p 283.00p 114572
16/11/2021 285.00p 293.50p 280.00p 289.00p 46471
15/11/2021 284.50p 295.00p 280.50p 287.00p 146680
12/11/2021 286.00p 298.00p 272.50p 285.00p 56128
11/11/2021 289.50p 293.00p 276.50p 286.00p 98913
10/11/2021 278.50p 302.00p 270.50p 282.00p 381002
09/11/2021 271.50p 278.50p 262.00p 274.50p 155105
08/11/2021 272.50p 276.00p 269.50p 274.50p 246172
05/11/2021 279.50p 280.00p 269.50p 271.50p 45215
04/11/2021 268.50p 280.00p 268.50p 277.50p 252177
03/11/2021 269.50p 275.00p 265.46p 273.00p 307562
02/11/2021 272.50p 277.50p 269.50p 272.00p 30282
01/11/2021 266.00p 276.00p 265.07p 272.00p 53295
29/10/2021 271.50p 273.00p 268.92p 273.00p 33570
28/10/2021 267.00p 272.00p 267.00p 272.00p 70395
27/10/2021 271.50p 272.00p 264.50p 271.50p 68829
26/10/2021 276.00p 276.00p 270.00p 272.00p 61170
25/10/2021 270.50p 278.50p 268.50p 271.00p 57067
22/10/2021 282.00p 282.00p 268.00p 273.00p 76872
21/10/2021 269.00p 274.16p 265.00p 270.50p 150532
20/10/2021 271.00p 273.00p 265.66p 269.00p 97920
19/10/2021 270.00p 275.00p 268.50p 273.00p 109527
18/10/2021 274.50p 274.50p 258.50p 271.00p 62763
15/10/2021 268.50p 273.50p 266.50p 271.50p 110796
14/10/2021 274.00p 278.92p 265.50p 271.00p 68902
13/10/2021 266.00p 279.50p 259.00p 271.50p 93560
12/10/2021 262.50p 275.04p 258.60p 265.00p 44511
11/10/2021 265.00p 267.25p 260.00p 265.50p 198956
08/10/2021 262.50p 273.00p 260.50p 266.00p 149421
07/10/2021 253.50p 265.00p 252.58p 262.50p 186731
06/10/2021 259.00p 272.00p 250.50p 257.50p 136172
05/10/2021 255.00p 260.00p 249.00p 260.00p 81888
04/10/2021 249.00p 255.50p 242.78p 251.50p 132937
01/10/2021 252.50p 258.50p 250.00p 250.00p 154031
30/09/2021 265.00p 268.00p 255.70p 259.50p 65712
29/09/2021 261.50p 263.50p 249.50p 263.00p 184853
28/09/2021 258.00p 268.00p 253.00p 257.50p 159568
27/09/2021 257.00p 266.00p 242.50p 265.00p 86845
24/09/2021 268.50p 277.00p 253.97p 262.00p 97361
23/09/2021 267.00p 277.29p 260.00p 261.00p 242075
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

*Close Price adjusted for both dividends and splits