DFS Furniture (DFS) Share Price

Retail Sector

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

Date Open High Low Close* Volume
31/05/2023 122.20p 125.20p 116.00p 116.00p 150978
30/05/2023 118.00p 126.40p 115.20p 117.00p 88873
26/05/2023 123.00p 124.00p 116.60p 120.00p 51016
25/05/2023 118.00p 124.00p 115.60p 118.00p 22963
24/05/2023 127.20p 127.20p 118.00p 118.00p 123717
23/05/2023 122.00p 125.00p 121.00p 122.00p 34256
22/05/2023 119.60p 121.60p 118.40p 120.20p 61530
19/05/2023 119.40p 122.00p 114.40p 118.20p 451105
18/05/2023 122.00p 130.00p 118.60p 119.00p 224301
17/05/2023 124.60p 130.80p 122.20p 122.40p 46348
16/05/2023 125.20p 133.00p 122.20p 124.00p 51700
15/05/2023 125.60p 132.60p 122.20p 123.40p 17172
12/05/2023 127.60p 132.80p 125.00p 125.00p 33243
11/05/2023 125.40p 132.40p 123.60p 125.40p 18485
10/05/2023 124.40p 124.80p 123.20p 124.20p 54172
09/05/2023 126.40p 126.80p 121.59p 125.20p 102851
05/05/2023 126.80p 127.00p 124.00p 125.20p 104859
04/05/2023 126.60p 129.80p 121.20p 125.20p 88112
03/05/2023 128.00p 130.00p 126.24p 128.00p 409927
02/05/2023 130.60p 131.20p 126.26p 128.00p 110854
28/04/2023 131.40p 131.40p 125.60p 126.00p 149647
27/04/2023 131.40p 132.40p 127.60p 128.60p 156811
26/04/2023 128.00p 130.73p 126.00p 126.20p 238234
25/04/2023 126.60p 128.20p 124.20p 125.20p 437901
24/04/2023 126.00p 128.00p 125.00p 125.80p 358574
21/04/2023 123.80p 133.80p 123.33p 125.60p 296227
20/04/2023 130.00p 134.68p 128.20p 128.80p 533862
19/04/2023 130.20p 138.00p 130.00p 130.00p 85209
18/04/2023 130.00p 137.40p 126.00p 130.00p 189950
17/04/2023 134.00p 137.00p 128.21p 130.00p 360805
14/04/2023 131.80p 138.80p 130.00p 130.00p 176924
13/04/2023 128.40p 134.00p 128.40p 131.40p 59626
12/04/2023 130.00p 138.20p 130.00p 130.40p 97765
11/04/2023 130.00p 135.40p 130.00p 131.00p 83495
06/04/2023 134.40p 134.40p 130.00p 130.00p 856798
05/04/2023 132.20p 134.40p 127.00p 128.00p 61051
04/04/2023 133.20p 138.00p 132.20p 132.20p 46071
03/04/2023 137.40p 138.80p 134.00p 134.80p 50895
31/03/2023 136.00p 137.00p 134.80p 136.20p 44723
30/03/2023 135.00p 137.40p 132.00p 137.00p 113526
29/03/2023 132.20p 132.48p 128.98p 129.60p 42927
28/03/2023 127.00p 131.00p 122.00p 127.00p 106724
27/03/2023 132.00p 138.80p 123.60p 124.20p 68860
24/03/2023 130.20p 134.40p 125.60p 128.60p 22528
23/03/2023 134.00p 137.20p 127.60p 130.00p 74043
22/03/2023 128.00p 134.20p 128.00p 130.40p 58922
21/03/2023 133.60p 139.80p 130.00p 131.00p 29542
20/03/2023 125.20p 131.60p 123.80p 128.60p 75152
17/03/2023 126.80p 136.00p 126.80p 131.40p 388531
16/03/2023 133.00p 146.00p 126.60p 133.00p 289997
15/03/2023 136.00p 137.41p 129.60p 133.00p 3658750
14/03/2023 141.20p 141.20p 132.60p 137.80p 67902
13/03/2023 147.80p 147.80p 134.20p 134.80p 100385
10/03/2023 143.80p 149.80p 141.20p 141.20p 113456
09/03/2023 145.20p 155.20p 145.20p 147.00p 40042
08/03/2023 148.40p 152.49p 146.20p 148.00p 161300
07/03/2023 145.80p 151.20p 145.80p 150.20p 315999
06/03/2023 150.00p 150.00p 147.13p 149.40p 196740
03/03/2023 151.20p 151.80p 142.60p 148.20p 377823
02/03/2023 151.60p 153.20p 147.60p 147.60p 173727
01/03/2023 151.80p 156.40p 150.00p 151.00p 157390
28/02/2023 151.60p 156.40p 148.20p 156.00p 63613
27/02/2023 150.20p 153.80p 147.80p 152.40p 91148
24/02/2023 148.00p 151.00p 146.00p 148.00p 131029
23/02/2023 148.40p 150.42p 147.40p 147.60p 65584
22/02/2023 154.60p 157.40p 145.40p 148.00p 57715
21/02/2023 144.40p 152.40p 144.40p 147.80p 403959
20/02/2023 157.20p 159.80p 151.00p 151.40p 62563
17/02/2023 156.00p 158.57p 149.60p 158.20p 97715
16/02/2023 157.20p 159.40p 155.00p 159.00p 195415
15/02/2023 145.00p 156.20p 142.40p 156.20p 141364
14/02/2023 153.60p 155.91p 151.00p 152.20p 52202
13/02/2023 157.40p 165.00p 150.20p 153.20p 272044
10/02/2023 157.60p 159.40p 151.17p 156.60p 5670
09/02/2023 155.00p 155.00p 148.20p 153.20p 263616
08/02/2023 148.00p 155.00p 148.00p 151.40p 262769
07/02/2023 153.00p 157.80p 147.20p 148.20p 137753
06/02/2023 154.40p 157.60p 148.60p 150.80p 1109591
03/02/2023 153.00p 157.40p 149.50p 152.80p 223852
02/02/2023 149.40p 155.20p 144.20p 151.20p 712147
01/02/2023 142.60p 152.40p 142.60p 148.40p 255149
31/01/2023 151.80p 152.20p 148.60p 150.00p 495635
30/01/2023 149.40p 151.74p 148.20p 150.00p 192573
27/01/2023 148.80p 151.00p 143.92p 148.60p 132369
26/01/2023 146.20p 151.00p 146.20p 149.60p 152624
25/01/2023 149.40p 153.40p 147.80p 149.80p 332506
24/01/2023 154.40p 159.80p 153.20p 153.80p 1261064
23/01/2023 157.40p 170.00p 155.60p 156.00p 263261
20/01/2023 163.60p 163.60p 157.40p 157.40p 277627
19/01/2023 158.80p 161.80p 156.40p 157.60p 461081
18/01/2023 157.60p 165.00p 157.60p 162.80p 488027
17/01/2023 161.00p 165.02p 160.80p 161.60p 363751
16/01/2023 159.80p 166.20p 157.80p 165.00p 681004
13/01/2023 162.00p 163.80p 159.20p 162.00p 976246
12/01/2023 152.80p 160.80p 151.85p 159.60p 1584796
11/01/2023 158.00p 158.20p 154.80p 156.60p 329314
10/01/2023 154.00p 159.80p 151.40p 154.00p 266610
09/01/2023 157.80p 161.80p 154.40p 159.00p 325214
06/01/2023 160.20p 164.80p 160.00p 160.00p 337226
05/01/2023 157.20p 163.40p 156.20p 161.00p 1161170
04/01/2023 155.00p 156.87p 154.00p 155.60p 330558
03/01/2023 152.00p 158.00p 146.40p 157.00p 262247
30/12/2022 155.00p 155.00p 152.20p 155.00p 216528
29/12/2022 153.00p 155.40p 150.20p 154.60p 347299
28/12/2022 148.00p 154.80p 148.00p 150.00p 177316
23/12/2022 146.00p 151.40p 146.00p 150.00p 156737
22/12/2022 146.80p 155.40p 145.00p 146.80p 406007
21/12/2022 148.80p 154.60p 148.60p 150.40p 324169
20/12/2022 149.80p 150.78p 147.20p 147.20p 4905780
19/12/2022 147.60p 150.80p 145.20p 149.80p 140870
16/12/2022 148.40p 160.40p 143.60p 149.00p 285905
15/12/2022 152.00p 153.00p 150.31p 150.80p 256937
14/12/2022 146.40p 154.00p 146.40p 151.40p 205393
13/12/2022 148.40p 151.00p 148.19p 150.00p 1205524
12/12/2022 151.40p 152.60p 147.20p 147.20p 161423
09/12/2022 153.00p 153.00p 146.00p 147.80p 114603
08/12/2022 139.80p 150.71p 139.80p 146.20p 367641
07/12/2022 141.20p 151.60p 141.20p 146.60p 200015
06/12/2022 150.00p 154.80p 145.00p 145.00p 314638
05/12/2022 152.60p 156.00p 152.20p 153.80p 257151
02/12/2022 157.00p 159.80p 153.00p 154.80p 281257
01/12/2022 153.00p 160.00p 151.80p 153.00p 366532
30/11/2022 152.40p 159.81p 152.40p 156.40p 447178
29/11/2022 152.80p 160.39p 150.00p 154.80p 187947
28/11/2022 144.20p 156.20p 144.20p 153.60p 546432
25/11/2022 151.60p 154.00p 150.00p 151.00p 259426
24/11/2022 151.20p 154.40p 147.41p 149.60p 643553
23/11/2022 142.40p 148.20p 142.15p 147.60p 58541
22/11/2022 142.40p 145.20p 141.40p 145.20p 314414
21/11/2022 139.80p 142.80p 135.60p 142.80p 115193
18/11/2022 144.00p 146.00p 139.20p 142.40p 430309
17/11/2022 145.00p 147.80p 138.90p 141.40p 523408
16/11/2022 147.20p 150.00p 140.98p 142.40p 292239
15/11/2022 148.20p 149.60p 146.00p 147.00p 339669
14/11/2022 149.80p 150.80p 147.20p 148.00p 570927
11/11/2022 146.20p 155.00p 143.80p 148.00p 401129
10/11/2022 140.00p 148.20p 138.59p 148.20p 711696
09/11/2022 140.80p 145.80p 138.00p 140.00p 580673
08/11/2022 135.00p 140.40p 135.00p 139.60p 289860
07/11/2022 125.60p 137.20p 125.60p 136.40p 132169
04/11/2022 126.40p 136.95p 125.85p 131.80p 273776
03/11/2022 128.00p 129.85p 124.00p 124.40p 1391098
02/11/2022 126.00p 128.00p 122.60p 128.00p 1063330
01/11/2022 121.00p 127.60p 119.00p 125.20p 303251
31/10/2022 120.20p 124.20p 118.40p 122.20p 152342
28/10/2022 120.60p 128.00p 118.60p 119.00p 62865
27/10/2022 125.60p 125.60p 117.60p 120.80p 1902891
26/10/2022 115.00p 122.80p 114.40p 122.40p 215286
25/10/2022 111.00p 116.40p 110.20p 115.00p 62508
24/10/2022 115.00p 115.00p 108.40p 110.60p 169798
21/10/2022 109.00p 115.60p 104.40p 108.80p 112224
20/10/2022 110.00p 111.60p 107.80p 109.20p 86016
19/10/2022 110.00p 115.00p 110.00p 113.80p 173423
18/10/2022 114.60p 115.00p 110.80p 113.00p 172754
17/10/2022 106.40p 113.00p 105.32p 113.00p 206959
14/10/2022 107.00p 110.40p 104.20p 108.80p 233570
13/10/2022 101.00p 110.00p 101.00p 107.20p 366540
12/10/2022 104.00p 108.20p 103.33p 104.80p 252332
11/10/2022 108.00p 108.55p 104.40p 106.60p 147651
10/10/2022 110.00p 110.00p 104.20p 109.00p 211455
07/10/2022 106.40p 109.80p 105.40p 108.80p 342695
06/10/2022 108.80p 112.20p 108.40p 110.00p 257143
05/10/2022 112.80p 114.60p 107.80p 109.40p 591057
04/10/2022 109.80p 117.00p 109.00p 111.80p 624468
03/10/2022 105.60p 110.30p 104.80p 110.00p 425484
30/09/2022 109.40p 113.05p 104.00p 105.80p 672870
29/09/2022 118.00p 119.82p 107.00p 107.20p 523172
28/09/2022 120.00p 129.00p 118.40p 118.60p 964796
27/09/2022 125.00p 125.00p 120.40p 122.40p 341260
26/09/2022 121.80p 124.32p 119.20p 121.60p 342460
23/09/2022 125.20p 127.65p 119.20p 121.00p 625775
22/09/2022 125.60p 132.20p 121.00p 123.20p 277577
21/09/2022 124.20p 134.00p 123.60p 125.20p 241371
20/09/2022 125.20p 134.50p 122.80p 123.80p 308604
16/09/2022 132.60p 133.00p 128.60p 128.60p 583822
15/09/2022 118.00p 136.60p 115.73p 135.00p 542776
14/09/2022 136.60p 137.80p 133.60p 135.80p 140255
13/09/2022 134.80p 139.40p 131.60p 136.00p 87071
12/09/2022 134.80p 139.40p 133.00p 137.40p 404500
09/09/2022 131.80p 133.80p 126.92p 133.00p 78835
08/09/2022 129.80p 132.00p 126.13p 130.60p 640009
07/09/2022 132.80p 138.80p 126.60p 129.20p 402235
06/09/2022 120.00p 132.24p 120.00p 132.00p 636669
05/09/2022 117.80p 127.80p 116.00p 126.00p 498530
02/09/2022 123.20p 124.60p 115.00p 117.60p 760943
01/09/2022 119.60p 128.00p 117.60p 119.00p 368344
31/08/2022 122.00p 126.20p 122.00p 125.00p 2686933
30/08/2022 124.80p 127.60p 118.60p 124.40p 2877949
26/08/2022 118.60p 122.80p 117.00p 119.20p 534496
25/08/2022 116.20p 126.60p 116.20p 118.00p 102669
24/08/2022 121.40p 124.60p 116.80p 122.00p 389082
23/08/2022 126.60p 126.60p 118.20p 118.40p 719726
22/08/2022 127.80p 131.63p 120.00p 121.80p 912120
19/08/2022 129.60p 131.80p 128.00p 128.20p 941540
18/08/2022 131.60p 134.80p 127.60p 130.40p 117564
17/08/2022 130.00p 136.80p 130.00p 131.00p 1089225
16/08/2022 137.60p 139.80p 132.20p 135.00p 398165
15/08/2022 138.00p 140.00p 135.00p 135.00p 440340
12/08/2022 135.80p 139.80p 130.14p 137.60p 261140
11/08/2022 140.80p 144.80p 138.40p 141.20p 204836

*Close Price adjusted for both dividends and splits