DFS Furniture (DFS) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
09/03/2016 316.40p 324.00p 307.70p 307.70p 46385
08/03/2016 315.00p 317.10p 310.40p 310.70p 39309
07/03/2016 324.90p 326.10p 307.60p 307.60p 51876
04/03/2016 322.20p 323.50p 320.10p 323.20p 36907
03/03/2016 313.10p 322.10p 307.40p 322.10p 61522
02/03/2016 311.80p 313.20p 305.30p 313.20p 26310
01/03/2016 319.30p 319.30p 310.40p 312.10p 13784
29/02/2016 320.00p 324.50p 319.10p 319.10p 26962
26/02/2016 325.00p 325.00p 319.20p 321.70p 31761
25/02/2016 324.40p 325.00p 317.90p 317.90p 25140
24/02/2016 325.00p 325.00p 307.40p 320.00p 45974
23/02/2016 322.00p 322.00p 305.80p 322.00p 66540
22/02/2016 315.00p 324.80p 311.76p 320.10p 79347
19/02/2016 320.00p 320.00p 299.01p 319.80p 49116
18/02/2016 300.10p 317.60p 299.90p 312.00p 48014
17/02/2016 291.20p 310.00p 290.00p 310.00p 79250
16/02/2016 290.00p 293.40p 286.80p 291.20p 42910
15/02/2016 295.00p 295.00p 285.00p 288.00p 40515
12/02/2016 286.00p 296.30p 281.00p 286.50p 124970
11/02/2016 310.00p 310.00p 283.60p 287.40p 47429
10/02/2016 302.20p 310.00p 295.32p 304.50p 57165
09/02/2016 301.10p 313.20p 300.80p 304.20p 41183
08/02/2016 306.30p 315.00p 301.30p 309.90p 58673
05/02/2016 308.60p 314.80p 305.00p 308.00p 73036
04/02/2016 326.00p 329.02p 305.80p 313.10p 70815
03/02/2016 320.00p 330.00p 315.92p 322.00p 87535
02/02/2016 317.00p 317.00p 306.70p 315.00p 35551
01/02/2016 324.70p 324.70p 313.00p 315.00p 107451
29/01/2016 319.90p 320.00p 312.60p 315.00p 56556
28/01/2016 320.00p 320.00p 310.60p 312.50p 47074
27/01/2016 324.20p 324.20p 306.10p 316.50p 221872
26/01/2016 318.90p 323.77p 311.80p 315.00p 32133
25/01/2016 338.00p 338.00p 316.71p 322.10p 43975
22/01/2016 327.70p 335.20p 319.20p 330.00p 214314
21/01/2016 315.00p 325.00p 299.19p 325.00p 165470
20/01/2016 319.70p 325.00p 304.73p 310.30p 191405
19/01/2016 323.00p 330.10p 314.54p 323.80p 71722
18/01/2016 320.00p 323.18p 308.80p 316.50p 296656
15/01/2016 325.30p 331.57p 324.00p 324.00p 58153
14/01/2016 323.10p 325.60p 320.00p 324.00p 66805
13/01/2016 320.00p 332.40p 316.00p 332.40p 56654
12/01/2016 324.80p 331.10p 316.84p 322.60p 470245
11/01/2016 315.00p 318.00p 304.40p 316.80p 82997
08/01/2016 325.00p 325.00p 310.00p 311.10p 32323
07/01/2016 313.60p 319.70p 309.76p 318.00p 84744
06/01/2016 326.90p 328.80p 316.10p 319.00p 39006
05/01/2016 322.00p 327.20p 320.00p 327.00p 64910
04/01/2016 331.20p 331.60p 322.50p 327.60p 56072
31/12/2015 334.90p 338.89p 331.39p 332.40p 6823
30/12/2015 337.00p 340.00p 330.60p 334.40p 36259
29/12/2015 340.00p 344.90p 335.90p 344.90p 13392
24/12/2015 335.40p 340.00p 334.25p 334.25p 1176
23/12/2015 340.00p 340.20p 331.59p 340.20p 14865
22/12/2015 328.50p 334.30p 325.20p 328.50p 21887
21/12/2015 340.00p 343.39p 330.80p 337.90p 180695
18/12/2015 330.80p 339.60p 328.60p 339.60p 118808
17/12/2015 342.60p 342.60p 330.00p 332.00p 58663
16/12/2015 334.00p 342.30p 315.70p 336.20p 949157
15/12/2015 340.00p 340.00p 335.00p 337.40p 29950
14/12/2015 333.20p 340.00p 330.00p 335.00p 41447
11/12/2015 328.70p 340.00p 326.19p 333.30p 48822
10/12/2015 341.70p 341.70p 331.31p 334.90p 73023
09/12/2015 349.00p 349.00p 341.10p 345.70p 27146
08/12/2015 347.90p 349.00p 343.90p 343.90p 49576
07/12/2015 340.00p 354.04p 340.00p 348.50p 135357
04/12/2015 349.00p 350.00p 340.60p 347.30p 58925
03/12/2015 344.40p 350.53p 339.10p 344.30p 154874
02/12/2015 349.00p 349.00p 341.60p 349.00p 21631
01/12/2015 343.00p 349.00p 343.00p 349.00p 80686
30/11/2015 349.00p 349.00p 341.08p 349.00p 93716
27/11/2015 349.00p 349.00p 345.00p 346.90p 24496
26/11/2015 345.00p 349.00p 338.01p 349.00p 94699
25/11/2015 340.00p 349.00p 340.00p 348.90p 82610
24/11/2015 347.00p 349.00p 335.00p 349.00p 171712
23/11/2015 340.00p 353.45p 340.00p 343.00p 1790079
20/11/2015 336.00p 346.25p 336.00p 346.25p 63103
19/11/2015 333.25p 339.00p 332.00p 336.25p 184963
18/11/2015 325.00p 335.00p 325.00p 331.50p 69130
17/11/2015 326.75p 335.50p 320.00p 331.00p 98897
16/11/2015 325.00p 328.00p 316.92p 327.00p 127106
13/11/2015 325.00p 327.00p 320.50p 325.00p 139445
12/11/2015 324.00p 335.00p 320.25p 335.00p 485746
11/11/2015 325.00p 325.00p 316.00p 324.00p 79474
10/11/2015 321.00p 324.75p 315.00p 323.75p 45650
09/11/2015 315.00p 321.00p 315.00p 320.00p 53325
06/11/2015 310.00p 320.75p 310.00p 317.75p 28686
05/11/2015 325.00p 327.47p 305.51p 315.25p 246052
04/11/2015 328.00p 328.00p 320.00p 323.00p 137890
03/11/2015 320.50p 325.75p 320.50p 324.00p 102378
02/11/2015 320.00p 325.00p 317.00p 325.00p 131731
30/10/2015 318.00p 323.89p 316.25p 323.00p 93187
29/10/2015 320.00p 327.25p 316.00p 317.75p 410966
28/10/2015 311.25p 319.00p 308.00p 319.00p 89445
27/10/2015 306.75p 314.50p 304.00p 310.00p 79696
26/10/2015 308.25p 313.00p 303.25p 306.00p 42748
23/10/2015 311.00p 314.00p 305.00p 314.00p 53432
22/10/2015 297.00p 310.00p 295.30p 310.00p 4384544
21/10/2015 305.00p 305.00p 300.25p 305.00p 25226
20/10/2015 295.00p 305.00p 295.00p 305.00p 35496
19/10/2015 300.00p 301.50p 291.00p 297.00p 18945
16/10/2015 300.00p 301.75p 295.00p 300.00p 45052
15/10/2015 295.00p 302.00p 290.00p 300.00p 186932
14/10/2015 288.00p 294.00p 285.00p 287.00p 37262
13/10/2015 300.00p 305.00p 283.00p 290.50p 34064
12/10/2015 310.00p 310.00p 300.00p 300.00p 25908
09/10/2015 305.00p 312.00p 295.25p 305.00p 39657
08/10/2015 315.00p 319.25p 295.25p 311.75p 245829
07/10/2015 290.00p 308.75p 290.00p 308.75p 84081
06/10/2015 294.75p 300.00p 291.51p 300.00p 17928
05/10/2015 290.00p 300.00p 290.00p 295.00p 84255
02/10/2015 295.00p 295.53p 283.68p 292.25p 46687
01/10/2015 275.00p 300.00p 275.00p 300.00p 85840
30/09/2015 270.00p 289.25p 270.00p 285.00p 48759
29/09/2015 280.00p 285.73p 280.00p 280.00p 46772
28/09/2015 290.00p 300.00p 277.75p 277.75p 42052
25/09/2015 306.75p 306.75p 290.00p 290.00p 41880
24/09/2015 300.00p 306.75p 300.00p 300.00p 178173
23/09/2015 305.00p 315.00p 300.00p 300.00p 9977
22/09/2015 309.75p 315.00p 305.00p 315.00p 150844
21/09/2015 309.25p 320.00p 303.50p 310.00p 28677
18/09/2015 302.50p 309.50p 302.20p 309.50p 29402
17/09/2015 306.00p 307.70p 300.00p 300.00p 14191
16/09/2015 303.00p 307.50p 302.75p 306.00p 79393
15/09/2015 309.00p 309.00p 303.50p 309.00p 2203
14/09/2015 309.50p 310.00p 300.25p 303.50p 20942
11/09/2015 300.00p 308.19p 300.00p 303.75p 14649
10/09/2015 308.25p 309.50p 301.71p 308.50p 10264
09/09/2015 305.00p 306.00p 301.00p 303.50p 12781
08/09/2015 299.00p 304.75p 299.00p 299.00p 9737
07/09/2015 292.50p 308.15p 290.00p 299.00p 27128
04/09/2015 295.75p 304.50p 295.75p 299.75p 6393
03/09/2015 299.75p 303.02p 294.25p 297.00p 260455
02/09/2015 300.00p 303.00p 290.25p 294.25p 20969
01/09/2015 293.50p 298.38p 293.50p 293.50p 9639
28/08/2015 296.00p 299.00p 290.00p 293.50p 82133
27/08/2015 299.00p 299.00p 289.69p 292.00p 21260
26/08/2015 280.00p 296.75p 280.00p 293.00p 32503
25/08/2015 271.50p 293.25p 271.50p 293.25p 64872
24/08/2015 291.00p 291.00p 274.50p 280.00p 131361
21/08/2015 315.25p 315.25p 290.75p 290.75p 73541
20/08/2015 306.25p 316.50p 296.25p 297.00p 142242
19/08/2015 290.00p 310.00p 290.00p 310.00p 30530
18/08/2015 310.00p 310.00p 299.50p 305.00p 97366
17/08/2015 290.00p 304.00p 290.00p 301.25p 392033
14/08/2015 300.50p 305.00p 300.00p 305.00p 35390
13/08/2015 300.00p 306.00p 299.89p 300.00p 53067
12/08/2015 305.00p 305.00p 295.48p 299.00p 179005
11/08/2015 281.50p 300.25p 281.50p 300.00p 42821
10/08/2015 277.50p 301.69p 277.50p 295.00p 52454
07/08/2015 295.00p 300.25p 290.00p 300.25p 49186
06/08/2015 280.00p 294.00p 280.00p 292.00p 34333
05/08/2015 293.75p 293.79p 282.89p 290.00p 73237
04/08/2015 289.25p 292.00p 285.50p 292.00p 75938
03/08/2015 290.00p 290.00p 282.75p 290.00p 67265
31/07/2015 290.00p 290.00p 281.36p 285.00p 214424
30/07/2015 267.75p 283.00p 267.75p 282.75p 71208
29/07/2015 290.00p 290.00p 280.00p 283.00p 111066
28/07/2015 270.50p 283.00p 270.50p 281.00p 32007
27/07/2015 285.00p 285.00p 280.00p 283.50p 75604
24/07/2015 290.00p 290.00p 280.00p 280.00p 28459
23/07/2015 268.75p 284.75p 268.75p 280.00p 247933
22/07/2015 280.00p 290.00p 279.00p 281.75p 618481
21/07/2015 289.50p 289.50p 266.00p 266.00p 65728
20/07/2015 261.25p 285.50p 261.25p 278.00p 68872
17/07/2015 268.75p 285.00p 257.00p 285.00p 19967
16/07/2015 275.00p 275.00p 259.19p 269.50p 192746
15/07/2015 265.00p 282.33p 265.00p 265.00p 56388
14/07/2015 279.75p 279.75p 270.00p 271.50p 124431
13/07/2015 271.75p 279.25p 270.00p 270.75p 52892
10/07/2015 281.75p 281.75p 267.37p 270.50p 14105
09/07/2015 265.00p 274.75p 265.00p 271.75p 30765
08/07/2015 278.25p 278.25p 268.25p 270.50p 34893

*Close Price adjusted for both dividends and splits