DFS Furniture (DFS) Share Price

Retail Sector

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

Date Open High Low Close* Volume
09/12/2020 220.50p 234.00p 218.00p 223.50p 332569
08/12/2020 221.00p 228.00p 219.50p 219.50p 57717
07/12/2020 221.50p 238.00p 210.07p 218.00p 169170
04/12/2020 233.00p 240.00p 230.00p 231.00p 48402
03/12/2020 230.00p 239.50p 225.50p 232.50p 41726
02/12/2020 230.00p 237.00p 218.00p 230.00p 146195
01/12/2020 231.50p 232.67p 215.50p 225.50p 93852
30/11/2020 237.00p 237.00p 219.00p 224.00p 65810
27/11/2020 221.00p 232.95p 213.50p 231.00p 309928
26/11/2020 234.50p 235.50p 217.88p 226.50p 246509
25/11/2020 235.00p 238.50p 230.00p 232.00p 1415182
24/11/2020 230.00p 238.50p 230.00p 234.00p 206062
23/11/2020 230.00p 234.50p 230.00p 234.00p 138788
20/11/2020 225.00p 232.00p 225.00p 232.00p 121486
19/11/2020 235.50p 235.50p 226.42p 230.00p 194762
18/11/2020 232.00p 239.50p 223.98p 225.50p 63455
17/11/2020 225.50p 238.50p 223.00p 226.50p 72564
16/11/2020 230.00p 239.50p 222.50p 225.00p 65108
13/11/2020 226.50p 236.00p 220.00p 228.00p 182189
12/11/2020 230.00p 239.50p 220.00p 225.50p 88417
10/11/2020 214.50p 232.00p 210.00p 215.00p 185043
09/11/2020 201.00p 221.50p 201.00p 211.00p 110070
06/11/2020 195.00p 202.99p 195.00p 199.00p 78881
05/11/2020 192.80p 209.00p 192.80p 198.00p 68500
04/11/2020 196.00p 209.50p 192.12p 203.00p 71098
03/11/2020 198.00p 208.63p 196.80p 201.00p 60999
02/11/2020 213.50p 213.50p 197.40p 203.00p 585857
30/10/2020 202.00p 208.00p 196.00p 206.00p 180686
29/10/2020 205.00p 213.00p 192.00p 200.50p 148849
28/10/2020 205.00p 217.50p 191.65p 201.00p 136874
27/10/2020 202.00p 220.00p 194.83p 208.00p 419697
26/10/2020 204.00p 231.62p 200.00p 212.50p 342829
23/10/2020 206.50p 221.50p 206.50p 214.50p 175140
22/10/2020 207.50p 213.00p 199.48p 205.00p 818188
21/10/2020 205.00p 209.00p 200.50p 208.50p 683346
20/10/2020 202.50p 209.50p 193.73p 201.50p 200150
19/10/2020 202.00p 205.50p 199.20p 205.50p 662591
16/10/2020 209.50p 209.50p 200.00p 202.00p 66978
15/10/2020 203.00p 205.93p 195.08p 201.50p 485904
14/10/2020 205.50p 208.50p 196.89p 204.00p 419750
13/10/2020 204.50p 208.50p 200.00p 203.00p 315155
12/10/2020 207.50p 209.00p 202.00p 204.00p 65716
09/10/2020 195.00p 213.00p 195.00p 202.00p 513597
08/10/2020 199.80p 200.00p 187.66p 199.00p 1834406
07/10/2020 200.00p 204.26p 192.00p 200.00p 1467997
06/10/2020 181.40p 201.00p 175.20p 201.00p 1357870
05/10/2020 178.20p 185.20p 170.40p 180.80p 661441
02/10/2020 169.80p 180.00p 168.00p 180.00p 469406
01/10/2020 166.00p 172.80p 161.20p 172.20p 168993
30/09/2020 164.80p 168.20p 162.24p 166.00p 134745
29/09/2020 165.00p 168.00p 162.20p 162.40p 64833
28/09/2020 162.80p 164.60p 160.00p 161.20p 207745
25/09/2020 160.20p 169.60p 160.00p 160.00p 198552
24/09/2020 173.00p 181.00p 154.00p 160.40p 835526
23/09/2020 168.00p 172.35p 163.40p 168.00p 443209
22/09/2020 167.40p 171.60p 160.40p 162.40p 188132
21/09/2020 179.00p 180.80p 160.80p 160.80p 139511
18/09/2020 167.00p 180.40p 163.20p 180.40p 446801
17/09/2020 163.00p 167.00p 160.40p 164.80p 790891
16/09/2020 168.00p 170.00p 159.44p 166.00p 81280
15/09/2020 170.00p 173.00p 165.20p 169.40p 40717
14/09/2020 168.40p 171.00p 164.20p 169.60p 78712
11/09/2020 168.00p 172.40p 162.20p 170.00p 73965
10/09/2020 167.20p 172.80p 166.40p 170.00p 81593
09/09/2020 170.00p 174.80p 165.20p 169.80p 45944
08/09/2020 169.00p 171.40p 167.40p 169.20p 138390
07/09/2020 174.00p 176.00p 164.40p 169.40p 68519
04/09/2020 173.20p 180.00p 172.20p 174.00p 107304
03/09/2020 168.80p 175.00p 168.80p 170.00p 165897
02/09/2020 172.40p 181.60p 168.20p 169.40p 140912
01/09/2020 171.00p 176.20p 168.00p 171.00p 166725
31/08/2020 164.60p 175.40p 158.00p 170.00p 12519556
28/08/2020 164.60p 175.40p 158.00p 170.00p 12519556
27/08/2020 171.40p 171.40p 160.00p 165.00p 224604
26/08/2020 165.60p 166.60p 160.00p 163.00p 209582
25/08/2020 174.00p 182.40p 160.20p 166.00p 782647
24/08/2020 150.20p 155.00p 146.40p 150.00p 189283
21/08/2020 147.60p 150.00p 145.20p 148.20p 116487
20/08/2020 146.20p 150.00p 141.80p 150.00p 143112
19/08/2020 145.20p 149.80p 145.00p 146.80p 12732
18/08/2020 152.00p 152.00p 140.20p 146.60p 91625
17/08/2020 147.40p 159.60p 144.80p 151.40p 47815
14/08/2020 150.00p 153.00p 146.40p 152.00p 918621
13/08/2020 148.00p 149.80p 143.20p 147.80p 165514
12/08/2020 148.80p 155.20p 145.20p 150.00p 539252
11/08/2020 149.80p 149.80p 144.96p 147.00p 17848
10/08/2020 149.80p 150.00p 145.20p 150.00p 22058
07/08/2020 149.80p 149.80p 146.00p 148.00p 28569
06/08/2020 145.00p 150.00p 143.40p 150.00p 49068
05/08/2020 145.00p 153.20p 145.00p 147.00p 66339
04/08/2020 156.00p 159.80p 145.40p 146.00p 59149
03/08/2020 160.00p 160.00p 147.00p 151.60p 34662
31/07/2020 160.00p 160.00p 149.28p 150.40p 23173
30/07/2020 154.40p 160.00p 149.20p 160.00p 30413
29/07/2020 152.20p 157.40p 147.00p 154.40p 52466
28/07/2020 143.00p 155.00p 143.00p 152.60p 38910
27/07/2020 154.60p 159.80p 147.80p 154.00p 62817
24/07/2020 148.00p 152.40p 143.86p 150.00p 65394
23/07/2020 154.00p 159.24p 150.40p 150.60p 38205
22/07/2020 158.20p 160.00p 153.80p 159.00p 17709
21/07/2020 162.20p 162.20p 151.40p 158.00p 60947
20/07/2020 161.80p 163.00p 150.20p 154.40p 27883
17/07/2020 162.60p 163.31p 154.00p 157.00p 39696
16/07/2020 163.00p 163.00p 158.97p 161.40p 29450
15/07/2020 162.00p 165.80p 155.00p 162.20p 682561
14/07/2020 154.60p 160.00p 150.00p 159.40p 1344099
13/07/2020 143.60p 160.00p 142.96p 155.00p 137983
10/07/2020 159.40p 160.00p 152.40p 156.00p 44496
09/07/2020 146.60p 158.00p 145.00p 151.40p 60430
08/07/2020 157.20p 159.41p 148.60p 152.00p 93826
07/07/2020 160.00p 163.24p 157.00p 160.00p 110952
06/07/2020 164.00p 165.00p 159.00p 162.80p 31370
03/07/2020 167.00p 167.00p 160.20p 164.00p 39878
02/07/2020 156.20p 170.00p 156.20p 164.00p 43342
01/07/2020 160.00p 167.60p 160.00p 162.80p 84755
30/06/2020 175.40p 176.92p 160.00p 164.80p 33355
29/06/2020 170.00p 182.60p 158.40p 166.00p 100853
26/06/2020 158.20p 173.20p 158.20p 169.00p 84138
25/06/2020 166.40p 179.29p 160.44p 164.80p 158443
24/06/2020 180.00p 183.00p 169.40p 169.40p 110128
23/06/2020 175.00p 183.00p 170.60p 183.00p 132365
22/06/2020 176.00p 183.00p 168.79p 175.00p 130366
19/06/2020 171.20p 183.00p 166.60p 175.80p 1410037
18/06/2020 173.60p 180.00p 167.01p 177.00p 119565
17/06/2020 185.00p 185.00p 175.85p 181.00p 127199
16/06/2020 176.00p 184.20p 174.07p 184.20p 429222
15/06/2020 164.00p 186.54p 164.00p 174.40p 308925
12/06/2020 161.80p 173.39p 160.09p 169.00p 193290
11/06/2020 169.00p 172.40p 160.80p 171.60p 129220
10/06/2020 180.00p 180.00p 170.00p 174.00p 151783
09/06/2020 168.20p 186.51p 168.20p 180.00p 230987
08/06/2020 176.00p 187.60p 168.20p 177.00p 336226
05/06/2020 175.00p 180.80p 172.40p 176.00p 138623
04/06/2020 172.60p 175.20p 170.60p 170.60p 203890
03/06/2020 177.80p 178.00p 171.40p 174.00p 123541
02/06/2020 170.00p 179.00p 169.75p 177.00p 118197
01/06/2020 169.00p 170.00p 165.64p 169.00p 82497
29/05/2020 170.00p 171.00p 166.60p 168.00p 161997
28/05/2020 165.00p 180.20p 163.00p 170.00p 72323
27/05/2020 163.60p 171.00p 161.07p 163.40p 80296
26/05/2020 167.00p 168.16p 162.00p 165.00p 491430
25/05/2020 158.40p 170.00p 154.79p 164.00p 510045
22/05/2020 158.40p 170.00p 154.79p 164.00p 510175
21/05/2020 157.00p 171.98p 152.96p 163.00p 156422
20/05/2020 150.20p 158.00p 150.20p 157.80p 122698
19/05/2020 150.20p 155.00p 150.00p 155.00p 143723
18/05/2020 150.20p 153.60p 150.00p 153.00p 32370
15/05/2020 150.00p 153.80p 150.00p 152.80p 1081824
14/05/2020 150.20p 152.66p 150.00p 150.00p 101710
13/05/2020 152.40p 153.80p 147.80p 152.40p 181746
12/05/2020 157.00p 157.00p 150.00p 151.20p 53320
11/05/2020 156.00p 160.67p 150.00p 156.20p 145864
08/05/2020 152.00p 156.00p 150.00p 156.00p 157875
07/05/2020 152.00p 156.00p 150.00p 156.00p 157875
06/05/2020 152.00p 152.00p 148.00p 150.40p 189719
05/05/2020 147.20p 153.40p 147.20p 151.20p 109842
04/05/2020 150.20p 155.53p 150.00p 154.20p 83487
01/05/2020 150.60p 154.80p 150.00p 154.00p 112334
30/04/2020 165.80p 165.80p 145.20p 150.00p 661934
29/04/2020 149.00p 155.20p 146.00p 151.40p 71669
28/04/2020 148.00p 148.86p 142.27p 147.40p 66749
27/04/2020 142.40p 150.00p 142.20p 148.00p 1274733
24/04/2020 146.40p 155.73p 146.40p 150.00p 1135412
23/04/2020 151.80p 155.10p 143.40p 152.00p 814337
22/04/2020 140.00p 140.80p 127.60p 129.00p 396101
21/04/2020 145.00p 145.00p 128.55p 132.00p 280326
20/04/2020 126.80p 148.20p 124.76p 145.00p 347972
17/04/2020 123.00p 131.80p 120.80p 130.80p 122736
16/04/2020 122.60p 126.00p 117.40p 119.40p 65164
15/04/2020 125.00p 129.35p 118.81p 125.00p 135285
14/04/2020 137.80p 141.40p 125.00p 130.00p 350860
09/04/2020 120.00p 132.14p 114.60p 126.40p 271574
08/04/2020 115.80p 119.80p 110.20p 119.80p 268637
07/04/2020 113.40p 131.00p 109.60p 113.00p 304489
06/04/2020 118.40p 118.40p 105.00p 113.40p 576162
03/04/2020 116.00p 123.42p 110.00p 115.00p 166185
02/04/2020 114.40p 120.49p 110.20p 112.60p 84667
01/04/2020 119.80p 120.00p 115.20p 119.00p 14716
31/03/2020 124.40p 134.24p 112.08p 117.00p 190388
30/03/2020 117.00p 132.77p 111.28p 120.00p 100619
27/03/2020 138.20p 145.30p 115.60p 117.00p 97049
26/03/2020 140.00p 143.38p 129.80p 140.00p 416447
25/03/2020 113.80p 140.00p 106.40p 140.00p 155850
24/03/2020 104.00p 113.80p 104.00p 113.80p 155386
23/03/2020 119.60p 119.60p 103.40p 112.20p 88252
20/03/2020 119.40p 124.95p 110.80p 116.20p 257413
19/03/2020 119.00p 119.00p 113.20p 116.80p 140182
18/03/2020 125.00p 129.80p 106.60p 110.00p 160958
17/03/2020 128.60p 136.60p 101.80p 125.00p 289452
16/03/2020 157.40p 159.00p 111.20p 130.00p 333093
13/03/2020 164.60p 176.51p 159.30p 168.60p 224589
12/03/2020 185.00p 191.81p 165.00p 169.60p 81112
11/03/2020 199.80p 200.61p 194.45p 198.20p 275581
10/03/2020 203.50p 204.75p 188.40p 193.80p 156373
09/03/2020 212.00p 226.50p 205.00p 209.00p 83883
06/03/2020 217.50p 228.50p 214.50p 222.00p 64206
05/03/2020 225.00p 231.00p 222.50p 227.50p 35239
04/03/2020 228.00p 233.50p 220.31p 230.00p 21377
03/03/2020 240.50p 242.00p 225.41p 235.00p 57811
02/03/2020 241.50p 241.50p 228.00p 232.00p 105889

*Close Price adjusted for both dividends and splits