DFS Furniture (DFS) Share Price

Retail Sector

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

Date Open High Low Close* Volume
30/04/2018 232.00p 232.50p 226.00p 227.50p 242006
27/04/2018 228.00p 229.50p 224.00p 229.50p 122085
26/04/2018 230.50p 231.50p 220.75p 226.00p 94483
25/04/2018 232.50p 232.50p 227.00p 230.50p 130127
24/04/2018 223.00p 230.50p 223.00p 228.00p 135956
23/04/2018 230.00p 230.00p 225.00p 227.00p 280362
20/04/2018 225.00p 230.00p 221.50p 229.50p 228786
19/04/2018 221.00p 224.50p 216.65p 224.50p 81775
18/04/2018 217.50p 221.00p 216.67p 220.00p 185527
17/04/2018 213.50p 218.50p 212.00p 217.00p 260166
16/04/2018 208.50p 213.50p 208.00p 211.50p 637402
13/04/2018 214.00p 214.00p 206.00p 206.00p 151293
12/04/2018 200.00p 212.93p 199.80p 211.00p 575290
11/04/2018 197.60p 198.00p 194.60p 197.00p 81690
10/04/2018 192.00p 197.80p 192.00p 194.60p 119763
09/04/2018 186.60p 193.00p 186.60p 193.00p 187905
06/04/2018 182.00p 192.20p 182.00p 191.00p 92095
05/04/2018 181.80p 185.80p 181.80p 184.20p 148153
04/04/2018 182.00p 183.60p 179.80p 180.80p 186026
03/04/2018 182.80p 183.66p 175.80p 180.20p 289734
29/03/2018 180.40p 187.60p 180.40p 184.20p 99716
28/03/2018 177.80p 187.20p 173.98p 184.20p 838763
27/03/2018 171.00p 173.00p 170.00p 170.00p 295184
26/03/2018 171.00p 174.08p 171.00p 172.00p 271352
23/03/2018 172.00p 173.20p 171.00p 172.00p 489260
22/03/2018 174.60p 176.95p 172.00p 172.00p 555772
21/03/2018 179.00p 179.60p 177.00p 177.00p 176839
20/03/2018 184.00p 184.00p 178.20p 179.20p 84074
19/03/2018 180.00p 183.80p 178.60p 178.60p 90368
16/03/2018 183.00p 183.40p 180.00p 180.00p 243444
15/03/2018 180.40p 184.20p 180.40p 182.80p 49442
14/03/2018 186.20p 187.20p 182.00p 182.00p 89991
13/03/2018 187.40p 189.80p 183.60p 185.60p 77242
12/03/2018 186.20p 189.60p 184.20p 186.60p 54114
09/03/2018 183.60p 189.80p 183.60p 186.20p 31375
08/03/2018 181.80p 190.60p 181.60p 186.60p 135107
07/03/2018 183.60p 189.00p 183.46p 186.40p 352186
06/03/2018 182.60p 183.80p 179.60p 183.00p 208053
05/03/2018 183.60p 183.60p 178.00p 178.00p 91193
02/03/2018 183.00p 183.60p 181.00p 181.60p 200176
01/03/2018 189.40p 189.40p 182.20p 183.60p 197096
28/02/2018 190.00p 190.00p 184.20p 184.20p 288214
27/02/2018 189.60p 189.60p 184.40p 187.00p 144970
26/02/2018 189.00p 189.00p 184.21p 187.80p 107782
23/02/2018 187.20p 190.00p 185.60p 190.00p 160209
22/02/2018 184.80p 189.40p 183.20p 188.20p 469094
21/02/2018 185.40p 187.60p 182.60p 186.40p 411392
20/02/2018 187.20p 187.95p 184.60p 186.00p 677220
19/02/2018 192.80p 192.80p 186.16p 188.00p 134876
16/02/2018 194.40p 194.40p 187.00p 187.80p 387299
15/02/2018 191.20p 191.60p 188.80p 189.00p 789923
14/02/2018 195.20p 197.80p 187.40p 191.00p 217904
13/02/2018 202.50p 202.50p 193.80p 197.00p 164112
12/02/2018 202.00p 202.00p 197.00p 197.20p 195322
09/02/2018 195.40p 201.00p 193.20p 200.50p 598343
08/02/2018 194.20p 202.00p 189.80p 199.40p 2532846
07/02/2018 186.00p 192.20p 185.00p 192.20p 165472
06/02/2018 193.40p 193.40p 186.20p 186.20p 134479
05/02/2018 195.00p 195.00p 188.00p 188.20p 132796
02/02/2018 195.40p 195.40p 191.00p 191.00p 63167
01/02/2018 194.60p 200.00p 194.20p 196.60p 71317
31/01/2018 197.60p 199.60p 192.40p 196.80p 112281
30/01/2018 192.80p 193.80p 191.06p 192.60p 161606
29/01/2018 192.20p 198.60p 192.20p 192.40p 86363
26/01/2018 193.00p 195.20p 193.00p 193.00p 240614
25/01/2018 193.00p 196.31p 193.00p 195.00p 52007
24/01/2018 200.00p 200.00p 193.40p 193.40p 176568
23/01/2018 197.20p 197.60p 195.20p 195.20p 134125
22/01/2018 203.00p 203.00p 195.76p 196.00p 185998
19/01/2018 206.00p 206.00p 194.80p 197.20p 212074
18/01/2018 210.00p 210.00p 204.50p 206.00p 555782
17/01/2018 213.00p 213.00p 205.00p 206.00p 73450
16/01/2018 211.00p 211.00p 207.34p 208.00p 573051
15/01/2018 211.00p 211.00p 206.50p 208.50p 229923
12/01/2018 202.00p 210.50p 200.48p 207.00p 201023
11/01/2018 201.00p 202.00p 200.00p 200.00p 161643
10/01/2018 201.00p 202.84p 201.00p 201.00p 30770
09/01/2018 201.00p 203.50p 201.00p 201.00p 139043
08/01/2018 206.50p 206.50p 200.00p 203.00p 66686
05/01/2018 204.00p 206.00p 204.00p 204.50p 55772
04/01/2018 205.00p 206.00p 201.00p 205.00p 195428
03/01/2018 205.00p 205.00p 199.31p 203.50p 146273
02/01/2018 204.00p 204.00p 195.00p 198.80p 133552
29/12/2017 203.00p 203.00p 195.00p 196.00p 124688
28/12/2017 200.00p 201.95p 197.75p 200.00p 104786
27/12/2017 197.00p 202.25p 195.25p 198.75p 145370
22/12/2017 194.25p 203.00p 194.25p 198.50p 145907
21/12/2017 193.00p 194.75p 191.75p 193.00p 128773
20/12/2017 195.00p 195.00p 188.56p 190.75p 90363
19/12/2017 192.00p 195.00p 189.00p 189.50p 379517
18/12/2017 191.00p 194.00p 189.25p 191.50p 138214
15/12/2017 192.00p 193.00p 189.25p 190.25p 215206
14/12/2017 192.75p 192.75p 190.00p 191.25p 108308
13/12/2017 194.00p 194.00p 190.88p 191.00p 121902
12/12/2017 192.00p 193.75p 190.61p 192.25p 120424
11/12/2017 191.00p 194.75p 191.00p 192.00p 85845
08/12/2017 192.00p 194.50p 187.25p 191.00p 99818
07/12/2017 195.00p 195.00p 187.00p 188.00p 65429
06/12/2017 196.25p 199.50p 195.00p 195.00p 82255
05/12/2017 195.00p 199.50p 195.00p 196.50p 119550
04/12/2017 193.50p 198.00p 193.00p 196.50p 116757
01/12/2017 199.00p 199.50p 193.25p 197.00p 310235
30/11/2017 195.00p 199.75p 193.50p 199.75p 241016
29/11/2017 196.25p 200.00p 195.50p 197.75p 74283
28/11/2017 193.00p 198.75p 193.00p 194.00p 80386
27/11/2017 194.00p 198.50p 191.00p 193.00p 265844
24/11/2017 200.00p 200.00p 194.00p 194.00p 113750
23/11/2017 196.00p 199.70p 195.00p 196.50p 224927
22/11/2017 196.25p 199.91p 192.66p 196.00p 250956
21/11/2017 193.00p 196.75p 189.00p 190.75p 193822
20/11/2017 188.50p 197.86p 194.00p 192.50p 186194
17/11/2017 190.00p 192.25p 182.00p 190.50p 221094
16/11/2017 190.00p 192.00p 189.50p 189.50p 211412
15/11/2017 190.00p 190.75p 185.00p 190.00p 171048
14/11/2017 190.00p 192.25p 188.25p 189.50p 185140
13/11/2017 194.25p 194.85p 189.00p 191.00p 139974
10/11/2017 199.00p 199.50p 191.25p 195.25p 204971
09/11/2017 200.50p 201.75p 199.50p 199.50p 238097
08/11/2017 202.00p 202.75p 200.00p 200.00p 166220
07/11/2017 208.25p 208.25p 201.50p 203.75p 52917
06/11/2017 205.50p 209.31p 201.00p 203.50p 202706
03/11/2017 208.00p 209.25p 207.50p 207.50p 76728
02/11/2017 212.50p 212.75p 207.00p 208.50p 122544
01/11/2017 210.00p 211.25p 208.14p 208.75p 88025
31/10/2017 209.00p 209.50p 208.25p 209.00p 73520
30/10/2017 208.00p 211.00p 207.50p 208.50p 84369
27/10/2017 211.75p 211.75p 206.50p 209.00p 182127
26/10/2017 210.00p 211.21p 210.00p 210.50p 22369
25/10/2017 212.50p 213.25p 210.25p 211.00p 230220
24/10/2017 214.00p 214.00p 210.75p 212.00p 51680
23/10/2017 214.50p 218.44p 210.50p 211.50p 191618
20/10/2017 215.00p 217.75p 211.25p 213.50p 114019
19/10/2017 217.75p 217.75p 216.00p 216.00p 268819
18/10/2017 217.50p 219.25p 216.50p 218.75p 61237
17/10/2017 219.25p 222.44p 215.00p 215.50p 217763
16/10/2017 221.25p 221.75p 218.00p 219.25p 153404
13/10/2017 219.50p 220.50p 218.50p 218.50p 143767
12/10/2017 218.25p 221.25p 217.00p 218.50p 61431
11/10/2017 215.00p 217.75p 215.00p 215.50p 98447
10/10/2017 212.00p 215.25p 211.75p 215.00p 142901
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

*Close Price adjusted for both dividends and splits