DFS Furniture (DFS) Share Price

Retail Sector

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

Date Open High Low Close* Volume
21/12/2016 220.75p 225.00p 216.50p 223.25p 464603
20/12/2016 218.75p 221.50p 217.00p 218.75p 170300
19/12/2016 219.75p 219.75p 217.00p 217.00p 188726
16/12/2016 219.50p 220.41p 215.00p 216.00p 3410997
15/12/2016 218.10p 221.00p 217.60p 220.00p 506025
14/12/2016 220.00p 221.00p 216.66p 219.00p 246903
13/12/2016 215.00p 221.50p 215.00p 219.50p 295409
12/12/2016 225.70p 225.70p 216.60p 218.30p 390509
09/12/2016 228.50p 228.50p 219.90p 220.50p 331829
08/12/2016 226.50p 227.90p 221.90p 224.70p 381602
07/12/2016 224.10p 233.00p 224.10p 232.70p 434609
06/12/2016 218.30p 226.00p 218.30p 225.80p 469134
05/12/2016 229.20p 231.20p 221.30p 223.20p 498540
02/12/2016 219.60p 224.00p 214.20p 223.60p 683353
01/12/2016 220.30p 220.30p 213.50p 215.40p 328528
30/11/2016 216.70p 217.85p 213.30p 213.60p 1305304
29/11/2016 213.00p 216.59p 213.00p 213.00p 219016
28/11/2016 214.00p 215.30p 213.00p 213.40p 443563
25/11/2016 212.00p 214.50p 211.20p 213.70p 296707
24/11/2016 219.90p 219.90p 212.00p 212.00p 331126
23/11/2016 222.10p 222.10p 213.80p 213.80p 669612
22/11/2016 226.00p 226.00p 213.80p 217.40p 550725
21/11/2016 228.30p 228.30p 219.60p 220.30p 251750
18/11/2016 225.20p 225.90p 219.20p 224.00p 352693
17/11/2016 218.30p 223.60p 213.30p 220.20p 1193721
16/11/2016 218.00p 220.35p 211.10p 213.60p 1548018
15/11/2016 222.00p 228.25p 218.00p 218.50p 446516
14/11/2016 229.00p 230.22p 218.00p 219.10p 978491
11/11/2016 227.60p 231.95p 225.10p 226.00p 392161
10/11/2016 225.50p 231.00p 225.50p 227.80p 694019
09/11/2016 236.90p 236.90p 225.80p 225.80p 369164
08/11/2016 239.20p 239.20p 230.20p 234.10p 819137
07/11/2016 240.00p 240.00p 234.00p 235.00p 245058
04/11/2016 237.00p 240.48p 224.82p 238.50p 7937107
03/11/2016 255.10p 273.70p 255.10p 263.70p 171946
02/11/2016 259.60p 264.90p 256.00p 260.50p 126266
01/11/2016 262.80p 265.00p 256.70p 258.10p 166638
31/10/2016 254.80p 261.66p 250.60p 257.70p 173891
28/10/2016 253.00p 257.90p 246.80p 254.10p 168876
27/10/2016 254.50p 254.70p 248.30p 254.50p 64393
26/10/2016 258.90p 258.90p 246.30p 253.10p 162624
25/10/2016 253.00p 256.40p 249.60p 253.00p 138075
24/10/2016 253.00p 256.93p 251.00p 254.20p 68197
21/10/2016 253.00p 257.21p 251.40p 255.30p 61014
20/10/2016 259.90p 259.90p 249.40p 254.60p 279138
19/10/2016 256.30p 266.50p 247.30p 254.50p 254872
18/10/2016 258.00p 258.00p 246.40p 252.00p 157495
17/10/2016 248.30p 258.60p 237.50p 252.60p 120426
14/10/2016 248.80p 260.20p 248.80p 253.00p 89482
13/10/2016 248.10p 263.16p 248.10p 253.60p 165524
12/10/2016 258.00p 261.80p 253.40p 257.10p 154421
11/10/2016 239.40p 258.50p 239.40p 253.80p 128633
10/10/2016 253.70p 266.70p 243.02p 246.90p 290189
07/10/2016 266.00p 283.90p 250.50p 258.60p 415214
06/10/2016 280.00p 297.94p 270.00p 273.30p 511142
05/10/2016 268.50p 281.34p 268.50p 278.00p 396168
04/10/2016 267.20p 281.22p 258.70p 272.40p 320193
03/10/2016 253.50p 269.25p 253.50p 262.50p 138012
30/09/2016 251.00p 259.50p 251.00p 253.10p 48212
29/09/2016 261.00p 261.50p 247.80p 254.00p 78962
28/09/2016 247.30p 258.63p 247.30p 255.80p 67749
27/09/2016 247.30p 258.43p 247.30p 255.60p 90412
26/09/2016 258.30p 258.30p 244.10p 250.70p 100159
23/09/2016 265.20p 265.20p 246.35p 253.00p 329137
22/09/2016 264.60p 265.15p 252.50p 258.40p 105295
21/09/2016 268.90p 269.00p 252.00p 263.10p 169005
20/09/2016 276.50p 276.50p 260.00p 263.00p 83506
19/09/2016 273.00p 273.20p 262.40p 265.50p 97916
16/09/2016 273.60p 275.00p 264.82p 274.10p 355482
15/09/2016 273.20p 276.30p 262.00p 267.30p 209474
14/09/2016 273.90p 275.90p 261.10p 261.10p 107896
13/09/2016 267.60p 274.80p 260.60p 266.00p 139620
12/09/2016 268.00p 270.63p 261.40p 267.30p 131143
09/09/2016 273.70p 282.30p 268.60p 268.60p 60682
08/09/2016 275.10p 282.10p 268.90p 275.00p 59147
07/09/2016 269.00p 270.00p 264.30p 267.80p 97901
06/09/2016 272.80p 277.10p 262.50p 265.80p 101234
05/09/2016 281.20p 284.30p 270.70p 272.60p 1253639
02/09/2016 274.50p 286.50p 270.70p 275.00p 322100
01/09/2016 263.90p 291.00p 263.90p 277.30p 81952
31/08/2016 271.90p 272.10p 267.00p 270.90p 211331
30/08/2016 262.40p 273.38p 262.40p 266.30p 109298
26/08/2016 265.00p 271.04p 263.40p 264.50p 21613
25/08/2016 267.50p 269.58p 264.00p 266.10p 68625
24/08/2016 260.40p 271.98p 260.40p 268.00p 138135
23/08/2016 260.50p 267.18p 260.50p 265.20p 142553
22/08/2016 252.30p 263.00p 250.10p 262.80p 141060
19/08/2016 255.00p 259.90p 232.31p 256.30p 177241
18/08/2016 248.80p 262.60p 244.10p 254.10p 78698
17/08/2016 248.00p 260.00p 244.97p 254.40p 296485
16/08/2016 255.40p 260.40p 251.60p 251.60p 216134
15/08/2016 260.00p 267.40p 249.70p 260.10p 147270
12/08/2016 253.40p 261.30p 247.09p 260.00p 217609
11/08/2016 241.20p 264.90p 241.10p 258.90p 894989
10/08/2016 218.70p 229.20p 215.10p 224.00p 430538
09/08/2016 215.90p 223.80p 215.90p 219.80p 251455
08/08/2016 214.00p 216.51p 212.20p 214.50p 545442
05/08/2016 212.40p 216.10p 212.00p 213.10p 87029
04/08/2016 206.10p 218.70p 206.10p 213.70p 176122
03/08/2016 208.50p 214.10p 207.00p 211.50p 134550
02/08/2016 210.50p 217.00p 196.40p 212.40p 184496
01/08/2016 215.00p 221.14p 210.60p 210.90p 107817
29/07/2016 220.00p 221.76p 211.70p 215.00p 143302
28/07/2016 210.00p 219.90p 210.00p 216.90p 487368
27/07/2016 214.00p 214.50p 209.80p 210.70p 144301
26/07/2016 210.40p 213.30p 208.20p 210.00p 339038
25/07/2016 217.70p 218.00p 211.10p 214.80p 222308
22/07/2016 213.40p 217.80p 210.80p 210.80p 911923
21/07/2016 216.90p 223.65p 212.10p 214.70p 243265
20/07/2016 215.70p 226.80p 211.30p 223.30p 260787
19/07/2016 210.10p 215.70p 204.70p 210.40p 221006
18/07/2016 207.70p 222.34p 207.70p 216.70p 243532
15/07/2016 205.90p 217.61p 205.90p 214.70p 154323
14/07/2016 211.00p 215.03p 207.35p 214.70p 279074
13/07/2016 213.60p 217.70p 208.00p 216.30p 439012
12/07/2016 193.40p 210.50p 193.40p 210.50p 769754
11/07/2016 187.60p 193.00p 187.00p 191.00p 511183
08/07/2016 187.00p 190.00p 180.70p 185.00p 216622
07/07/2016 180.00p 190.70p 179.00p 186.80p 369016
06/07/2016 191.00p 192.00p 175.35p 181.00p 501048
05/07/2016 200.00p 201.40p 190.50p 191.40p 240827
04/07/2016 214.70p 214.70p 195.20p 201.00p 256398
01/07/2016 209.20p 214.10p 206.30p 208.50p 301363
30/06/2016 210.00p 212.80p 206.50p 209.20p 230544
29/06/2016 213.00p 216.28p 205.00p 210.00p 314993
28/06/2016 212.20p 231.60p 207.00p 213.00p 297687
27/06/2016 251.10p 251.30p 202.00p 205.50p 386858
24/06/2016 287.00p 287.00p 245.00p 250.90p 484865
23/06/2016 299.00p 299.20p 291.60p 295.80p 116480
22/06/2016 300.00p 300.00p 290.20p 293.30p 84376
21/06/2016 300.00p 300.00p 290.00p 297.50p 110977
20/06/2016 294.30p 299.50p 288.15p 295.40p 166278
17/06/2016 287.70p 298.00p 285.00p 285.60p 984562
16/06/2016 285.00p 291.20p 279.10p 287.70p 230397
15/06/2016 297.00p 297.00p 283.30p 288.10p 128004
14/06/2016 294.40p 295.30p 284.08p 293.00p 203546
13/06/2016 296.00p 299.50p 290.00p 294.40p 93687
10/06/2016 300.00p 300.22p 295.90p 297.10p 164317
09/06/2016 298.80p 301.44p 295.00p 300.20p 247652
08/06/2016 300.00p 300.50p 290.00p 293.10p 185537
07/06/2016 299.40p 300.00p 290.00p 298.50p 116268
06/06/2016 291.90p 302.65p 280.10p 300.00p 255880
03/06/2016 294.00p 301.80p 289.90p 296.10p 87923
02/06/2016 288.10p 294.00p 287.50p 289.00p 177518
01/06/2016 290.00p 294.16p 284.00p 291.50p 71209
31/05/2016 295.00p 302.10p 292.40p 294.90p 48619
27/05/2016 300.00p 302.00p 290.00p 302.00p 70666
26/05/2016 292.50p 300.00p 291.40p 298.40p 227047
25/05/2016 304.50p 312.42p 296.00p 300.40p 89602
24/05/2016 298.80p 314.60p 298.80p 314.60p 88661
23/05/2016 295.00p 309.20p 295.00p 307.70p 73574
20/05/2016 289.70p 305.00p 289.70p 303.20p 50029
19/05/2016 295.00p 308.60p 295.00p 298.90p 123948
18/05/2016 299.80p 305.34p 285.00p 302.00p 101257
17/05/2016 298.00p 307.80p 288.90p 298.80p 209899
16/05/2016 300.60p 300.60p 290.70p 295.90p 89158
13/05/2016 288.00p 312.10p 288.00p 300.50p 1039241
12/05/2016 300.00p 300.00p 285.20p 291.40p 305678
11/05/2016 295.00p 300.90p 290.00p 297.30p 53403
10/05/2016 305.00p 305.00p 298.50p 300.40p 350520
09/05/2016 298.00p 300.90p 295.00p 300.00p 193282
06/05/2016 300.00p 300.00p 295.95p 298.70p 150534
05/05/2016 302.40p 304.90p 297.30p 300.00p 285438
04/05/2016 299.20p 300.00p 296.00p 300.00p 87406
03/05/2016 300.00p 308.30p 291.60p 297.60p 118631
29/04/2016 304.00p 304.00p 298.00p 302.30p 42174
28/04/2016 304.30p 304.70p 296.50p 304.70p 60322
27/04/2016 302.60p 303.20p 291.90p 297.60p 85809
26/04/2016 297.70p 302.10p 290.00p 298.00p 191520
25/04/2016 303.80p 306.90p 295.00p 296.50p 364922
22/04/2016 303.00p 306.50p 300.50p 300.50p 103504
21/04/2016 308.50p 308.50p 300.50p 303.90p 136035
20/04/2016 310.00p 320.00p 300.80p 305.90p 1243508
19/04/2016 306.70p 314.90p 301.20p 305.00p 105549
18/04/2016 300.00p 308.30p 300.00p 306.50p 88741
15/04/2016 302.90p 305.60p 295.30p 303.00p 332659
14/04/2016 304.50p 304.50p 300.00p 302.50p 102784
13/04/2016 301.50p 304.00p 298.10p 304.00p 123037
12/04/2016 295.00p 300.10p 292.20p 300.10p 215139
11/04/2016 302.10p 303.90p 295.00p 295.00p 170942
08/04/2016 305.00p 308.49p 293.20p 300.00p 7476744
07/04/2016 329.70p 330.49p 315.00p 320.90p 205339
06/04/2016 310.30p 323.20p 310.20p 323.20p 132512
05/04/2016 315.00p 327.00p 310.00p 318.50p 189748
04/04/2016 304.90p 313.80p 304.90p 312.00p 73022
01/04/2016 315.00p 316.90p 303.00p 313.10p 65921
31/03/2016 317.00p 317.00p 309.60p 313.30p 42291
30/03/2016 307.00p 316.20p 307.00p 316.00p 155316
29/03/2016 307.00p 307.00p 301.00p 304.60p 61569
24/03/2016 300.40p 312.06p 300.40p 307.00p 101561
23/03/2016 319.90p 325.00p 302.10p 310.00p 617139
22/03/2016 320.10p 328.50p 315.00p 325.00p 65767
21/03/2016 325.00p 330.00p 315.00p 320.20p 60558
18/03/2016 325.00p 325.00p 315.00p 325.00p 118406
17/03/2016 324.90p 324.97p 316.20p 316.20p 43344
16/03/2016 320.30p 325.00p 315.10p 321.60p 70008
15/03/2016 314.90p 325.00p 312.28p 321.20p 83099
14/03/2016 305.70p 314.80p 305.70p 314.80p 22864
11/03/2016 319.50p 319.50p 305.00p 315.00p 72878
10/03/2016 307.60p 319.90p 299.19p 307.60p 71459

*Close Price adjusted for both dividends and splits