DFS Furniture (DFS) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits