DFS Furniture (DFS) Share Price

Retail Sector

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

Date Open High Low Close* Volume
09/10/2017 210.50p 214.00p 210.25p 211.25p 130490
06/10/2017 211.25p 212.50p 204.50p 209.50p 474155
05/10/2017 215.00p 220.00p 209.75p 215.50p 344613
04/10/2017 220.50p 225.75p 220.50p 225.00p 127221
03/10/2017 225.00p 225.00p 219.50p 220.00p 118483
02/10/2017 220.00p 223.00p 219.50p 220.00p 208156
29/09/2017 217.00p 220.25p 216.75p 220.00p 167167
28/09/2017 215.50p 217.75p 215.50p 216.50p 156528
27/09/2017 216.25p 217.75p 211.50p 215.00p 129924
26/09/2017 212.25p 212.25p 210.25p 211.00p 279245
25/09/2017 214.00p 215.00p 211.00p 211.00p 358070
22/09/2017 219.50p 219.50p 207.75p 214.00p 544674
21/09/2017 221.50p 223.75p 220.75p 222.50p 140055
20/09/2017 223.50p 225.00p 223.50p 224.00p 86287
19/09/2017 226.25p 228.00p 223.25p 224.00p 210242
18/09/2017 224.00p 226.50p 224.00p 225.00p 111427
15/09/2017 224.75p 225.00p 223.75p 223.75p 169351
14/09/2017 224.00p 225.00p 223.50p 224.75p 374810
13/09/2017 223.00p 225.25p 223.00p 223.00p 393684
12/09/2017 225.25p 225.25p 222.00p 222.00p 347500
11/09/2017 227.00p 227.00p 222.75p 224.50p 548913
08/09/2017 235.00p 235.00p 226.50p 226.75p 484779
07/09/2017 233.00p 234.75p 230.75p 232.50p 256734
06/09/2017 234.00p 236.00p 232.00p 233.25p 140268
05/09/2017 235.25p 235.25p 230.25p 233.00p 233354
04/09/2017 238.25p 238.25p 231.50p 232.00p 104245
01/09/2017 234.25p 237.00p 231.00p 232.50p 281225
31/08/2017 230.00p 238.50p 227.00p 238.50p 149543
30/08/2017 226.00p 229.75p 225.50p 227.50p 150762
29/08/2017 226.00p 230.00p 226.00p 227.00p 60227
25/08/2017 228.00p 229.00p 222.75p 229.00p 36109
24/08/2017 225.50p 226.00p 224.25p 225.25p 153261
23/08/2017 228.00p 228.00p 225.00p 225.00p 116250
22/08/2017 224.75p 227.00p 224.75p 226.00p 90824
21/08/2017 224.75p 224.75p 222.00p 223.50p 138018
18/08/2017 223.50p 223.50p 221.00p 221.50p 114345
17/08/2017 224.00p 224.00p 220.50p 221.00p 39740
16/08/2017 216.00p 221.25p 216.00p 220.50p 104204
15/08/2017 222.25p 222.25p 215.00p 216.00p 188808
14/08/2017 214.00p 222.50p 214.00p 216.50p 108327
11/08/2017 214.50p 214.50p 210.75p 214.00p 197200
10/08/2017 220.50p 222.75p 210.25p 211.00p 781623
09/08/2017 234.50p 234.50p 228.00p 230.50p 91333
08/08/2017 230.00p 230.00p 225.00p 230.00p 184307
07/08/2017 227.50p 227.50p 224.75p 225.50p 338736
04/08/2017 224.00p 226.00p 223.00p 224.75p 60037
03/08/2017 223.00p 229.00p 220.75p 223.75p 331231
02/08/2017 214.00p 220.00p 212.50p 219.75p 146756
01/08/2017 210.50p 215.00p 210.00p 215.00p 129942
31/07/2017 210.50p 212.00p 210.00p 212.00p 194758
28/07/2017 210.50p 211.00p 210.00p 211.00p 123249
27/07/2017 214.75p 214.75p 209.75p 210.00p 57415
26/07/2017 215.00p 215.00p 209.50p 209.50p 200443
25/07/2017 210.00p 212.00p 209.25p 212.00p 123037
24/07/2017 210.50p 211.00p 208.75p 209.75p 268766
21/07/2017 211.00p 212.00p 209.50p 211.25p 190074
20/07/2017 210.50p 211.50p 209.50p 210.00p 477821
19/07/2017 209.25p 210.50p 208.50p 210.50p 137251
18/07/2017 208.00p 210.00p 207.50p 209.50p 112557
17/07/2017 208.00p 209.50p 207.50p 208.50p 88148
14/07/2017 208.75p 208.75p 204.00p 208.00p 79057
13/07/2017 207.25p 207.25p 202.50p 203.50p 126329
12/07/2017 205.00p 205.50p 202.00p 202.00p 280801
11/07/2017 212.00p 212.00p 200.25p 202.50p 182416
10/07/2017 212.00p 212.00p 207.00p 207.00p 206988
07/07/2017 209.00p 211.25p 209.00p 210.00p 455961
06/07/2017 208.50p 209.50p 208.00p 209.50p 165288
05/07/2017 205.25p 210.00p 203.00p 209.75p 254030
04/07/2017 205.50p 206.00p 203.50p 203.75p 232198
03/07/2017 206.50p 207.00p 203.00p 204.25p 289195
30/06/2017 206.50p 206.50p 204.25p 205.50p 234526
29/06/2017 208.25p 208.25p 205.00p 205.75p 180680
28/06/2017 206.50p 208.75p 205.50p 206.00p 300371
27/06/2017 209.50p 209.50p 203.75p 206.25p 399658
26/06/2017 213.75p 213.75p 207.00p 207.50p 302131
23/06/2017 211.50p 212.75p 210.25p 210.50p 360238
22/06/2017 211.75p 213.25p 209.00p 211.25p 281963
21/06/2017 212.25p 212.25p 204.25p 210.00p 716941
20/06/2017 203.50p 212.00p 203.00p 210.25p 790532
19/06/2017 205.00p 205.00p 199.00p 202.50p 749912
16/06/2017 200.00p 208.00p 199.00p 200.00p 2987805
15/06/2017 200.00p 212.00p 190.00p 200.00p 5803597
14/06/2017 254.50p 254.50p 249.95p 252.00p 236543
13/06/2017 253.75p 253.75p 249.50p 250.00p 518916
12/06/2017 255.50p 256.00p 252.00p 253.75p 486479
09/06/2017 256.00p 257.75p 253.00p 254.00p 330132
08/06/2017 258.25p 258.25p 256.00p 258.00p 290150
07/06/2017 259.50p 259.50p 255.00p 255.75p 413014
06/06/2017 261.50p 261.50p 254.50p 255.75p 452784
05/06/2017 261.75p 262.50p 253.75p 259.75p 233577
02/06/2017 266.50p 266.50p 259.25p 260.50p 339413
01/06/2017 274.00p 275.00p 258.19p 261.00p 899000
31/05/2017 280.00p 280.00p 273.50p 274.50p 2832064
30/05/2017 280.00p 280.00p 273.25p 274.25p 708726
26/05/2017 277.75p 278.09p 273.50p 274.75p 461157
25/05/2017 275.00p 278.50p 272.65p 275.00p 331352
24/05/2017 274.50p 277.00p 272.25p 274.50p 525242
23/05/2017 281.50p 281.50p 272.00p 272.00p 379230
22/05/2017 280.00p 280.00p 274.00p 275.00p 457751
19/05/2017 278.25p 278.25p 270.95p 273.75p 149235
18/05/2017 279.50p 279.50p 271.25p 272.00p 222880
17/05/2017 279.50p 279.50p 272.25p 273.75p 236116
16/05/2017 278.50p 279.50p 272.25p 275.75p 547814
15/05/2017 272.50p 273.62p 271.00p 273.25p 140620
12/05/2017 275.25p 278.00p 272.75p 273.25p 196653
11/05/2017 277.25p 277.25p 270.00p 275.50p 321357
10/05/2017 280.00p 281.75p 276.50p 277.75p 307338
09/05/2017 288.75p 288.75p 280.75p 280.75p 97412
08/05/2017 285.00p 285.25p 281.35p 281.75p 693797
05/05/2017 275.00p 283.50p 275.00p 282.00p 243698
04/05/2017 275.50p 280.00p 275.00p 278.00p 361215
03/05/2017 272.00p 290.75p 272.00p 279.50p 435531
02/05/2017 274.75p 277.25p 274.25p 276.25p 213198
28/04/2017 273.00p 275.75p 271.25p 274.25p 177781
27/04/2017 270.00p 272.75p 268.00p 272.50p 249253
26/04/2017 270.00p 274.00p 267.75p 271.50p 238004
25/04/2017 270.75p 270.75p 266.50p 267.00p 156629
24/04/2017 262.25p 273.00p 262.25p 270.00p 146681
21/04/2017 265.00p 274.00p 263.25p 269.25p 663801
20/04/2017 269.00p 272.25p 263.50p 270.50p 177456
19/04/2017 259.75p 267.75p 258.75p 265.75p 545173
18/04/2017 265.00p 265.00p 258.75p 261.75p 2275366
13/04/2017 260.50p 263.63p 258.75p 260.00p 926411
12/04/2017 254.50p 264.75p 254.00p 263.50p 298961
11/04/2017 260.00p 260.00p 252.25p 254.00p 180574
10/04/2017 257.00p 257.00p 254.00p 256.00p 197938
07/04/2017 257.00p 257.00p 254.00p 254.00p 183093
06/04/2017 254.75p 256.66p 254.50p 255.00p 437372
05/04/2017 256.25p 260.00p 254.78p 255.00p 154582
04/04/2017 254.00p 260.00p 254.00p 257.00p 287616
03/04/2017 260.00p 260.00p 255.25p 258.00p 628638
31/03/2017 255.00p 258.00p 250.98p 255.00p 1031797
30/03/2017 252.00p 259.25p 245.25p 250.00p 1391187
29/03/2017 253.75p 253.75p 245.00p 252.25p 261251
28/03/2017 242.00p 250.50p 242.00p 248.00p 147244
27/03/2017 242.00p 249.75p 242.00p 247.75p 106190
24/03/2017 247.00p 257.31p 245.00p 247.00p 238732
23/03/2017 249.00p 254.75p 248.50p 253.00p 380047
22/03/2017 241.00p 249.75p 241.00p 248.00p 3334979
21/03/2017 251.00p 251.00p 243.25p 246.00p 306727
20/03/2017 250.00p 253.25p 246.00p 251.00p 268581
17/03/2017 240.00p 255.00p 240.00p 255.00p 400087
16/03/2017 244.75p 245.50p 242.00p 244.00p 73867
15/03/2017 241.00p 246.25p 241.00p 244.00p 57713
14/03/2017 255.00p 255.00p 242.00p 246.25p 306660
13/03/2017 242.25p 254.25p 240.00p 249.50p 172890
10/03/2017 249.00p 249.00p 240.00p 248.00p 132287
09/03/2017 244.75p 249.00p 244.00p 245.00p 335813
08/03/2017 240.50p 247.75p 240.50p 244.50p 204747
07/03/2017 242.75p 251.25p 241.75p 247.00p 222553
06/03/2017 242.50p 251.75p 242.50p 249.00p 116388
03/03/2017 244.00p 250.97p 244.00p 248.50p 272763
02/03/2017 249.25p 252.25p 248.84p 250.50p 336192
01/03/2017 250.00p 251.50p 248.00p 249.00p 325693
28/02/2017 254.50p 254.50p 246.75p 248.50p 273581
27/02/2017 243.00p 251.00p 243.00p 250.50p 335665
24/02/2017 242.25p 251.50p 242.25p 248.25p 252534
23/02/2017 245.25p 250.31p 245.25p 247.50p 327982
22/02/2017 254.75p 254.75p 246.44p 250.50p 667346
21/02/2017 247.50p 253.75p 247.50p 250.75p 387967
20/02/2017 245.00p 255.50p 245.00p 252.00p 493376
17/02/2017 242.50p 251.50p 242.50p 249.75p 665609
16/02/2017 247.00p 250.00p 244.50p 248.50p 234780
15/02/2017 245.00p 248.00p 243.04p 246.50p 548058
14/02/2017 250.00p 250.00p 240.50p 242.50p 855600
13/02/2017 246.00p 248.50p 240.00p 243.25p 685710
10/02/2017 232.25p 247.99p 228.34p 240.50p 2608063
09/02/2017 235.00p 245.81p 225.75p 231.00p 1694567
08/02/2017 222.25p 231.25p 222.25p 229.00p 1566351
07/02/2017 228.50p 228.70p 225.25p 228.25p 276138
06/02/2017 226.75p 226.75p 221.01p 224.50p 332496
03/02/2017 222.50p 223.50p 220.25p 221.25p 182583
02/02/2017 227.00p 227.00p 221.75p 222.00p 46879
01/02/2017 221.25p 225.80p 221.25p 222.25p 415968
31/01/2017 221.00p 227.00p 221.00p 222.75p 131179
30/01/2017 221.00p 226.75p 218.25p 225.25p 490449
27/01/2017 224.00p 226.75p 224.00p 226.50p 233655
26/01/2017 224.00p 229.00p 224.00p 225.00p 47659
25/01/2017 225.00p 231.25p 225.00p 227.00p 187081
24/01/2017 230.25p 230.81p 225.25p 228.50p 223017
23/01/2017 222.25p 231.50p 222.25p 230.75p 231025
20/01/2017 227.50p 228.00p 224.17p 227.50p 197501
19/01/2017 228.50p 228.50p 225.41p 227.75p 274678
18/01/2017 228.00p 228.50p 224.25p 228.00p 288200
17/01/2017 228.50p 228.75p 225.75p 228.75p 87422
16/01/2017 227.25p 228.25p 226.61p 227.00p 164053
13/01/2017 227.50p 229.00p 226.26p 227.25p 185423
12/01/2017 225.50p 228.50p 223.75p 227.00p 314291
11/01/2017 226.25p 229.00p 225.00p 225.00p 136902
10/01/2017 220.50p 227.50p 220.50p 226.75p 169432
09/01/2017 221.75p 228.00p 220.80p 225.00p 215870
06/01/2017 225.50p 228.50p 222.19p 226.25p 240322
05/01/2017 226.75p 226.75p 223.43p 225.00p 2150446
04/01/2017 221.00p 229.00p 221.00p 224.00p 247656
03/01/2017 230.00p 230.00p 222.75p 225.00p 109939
30/12/2016 223.25p 228.00p 223.25p 227.00p 79219
29/12/2016 223.25p 226.25p 220.00p 222.00p 305918
28/12/2016 223.50p 223.50p 220.00p 220.25p 103597
23/12/2016 222.00p 222.25p 220.00p 221.25p 29504
22/12/2016 220.25p 223.75p 220.25p 222.50p 100683

*Close Price adjusted for both dividends and splits