DFS Furniture (DFS) Share Price

Retail Sector

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

Date Open High Low Close* Volume
09/06/2021 276.00p 276.50p 271.50p 272.00p 63451
08/06/2021 279.50p 280.00p 275.72p 276.00p 51287
07/06/2021 275.50p 279.50p 275.00p 275.00p 15272
04/06/2021 277.00p 282.78p 271.00p 275.00p 377810
03/06/2021 284.50p 285.00p 275.50p 277.00p 41716
02/06/2021 282.00p 285.50p 281.50p 281.50p 124121
01/06/2021 284.00p 285.00p 280.00p 285.00p 154528
31/05/2021 282.00p 290.00p 281.50p 284.00p 14487
28/05/2021 282.00p 290.00p 281.50p 284.00p 14487
27/05/2021 279.50p 289.00p 279.50p 285.00p 761945
26/05/2021 283.50p 283.50p 273.00p 281.00p 36870
25/05/2021 289.50p 289.50p 280.00p 282.00p 407414
24/05/2021 283.50p 288.00p 275.00p 285.50p 54273
21/05/2021 284.50p 285.00p 275.50p 276.50p 491986
20/05/2021 275.00p 283.00p 270.50p 282.50p 241990
19/05/2021 265.50p 283.00p 265.50p 279.50p 568614
18/05/2021 270.00p 273.50p 268.00p 269.50p 781080
17/05/2021 271.50p 275.00p 270.50p 270.50p 33305
14/05/2021 272.00p 274.67p 270.50p 273.50p 42295
13/05/2021 272.50p 274.10p 272.00p 272.00p 107145
12/05/2021 270.50p 275.00p 270.50p 272.00p 45036
11/05/2021 270.00p 282.00p 270.00p 272.50p 83392
10/05/2021 270.50p 275.00p 266.04p 272.00p 113890
07/05/2021 269.00p 279.00p 266.66p 269.50p 1213245
06/05/2021 267.00p 268.22p 265.50p 267.00p 258953
05/05/2021 264.00p 268.54p 260.00p 264.50p 83364
04/05/2021 267.50p 271.50p 265.00p 265.00p 69912
03/05/2021 272.00p 274.50p 258.08p 266.00p 49958
30/04/2021 272.00p 274.50p 258.08p 266.00p 49958
29/04/2021 273.50p 275.00p 263.00p 272.00p 609144
28/04/2021 269.50p 273.21p 267.00p 272.50p 720420
27/04/2021 269.00p 274.00p 264.00p 270.00p 43444
26/04/2021 274.50p 275.00p 269.50p 274.50p 115469
23/04/2021 271.50p 273.50p 266.50p 270.50p 109226
22/04/2021 272.00p 274.22p 267.06p 268.50p 29481
21/04/2021 270.00p 274.00p 261.50p 269.00p 64298
20/04/2021 280.50p 284.00p 265.00p 268.50p 79060
19/04/2021 283.00p 289.50p 268.00p 280.00p 598967
16/04/2021 285.00p 298.15p 278.94p 285.50p 113159
15/04/2021 272.50p 291.30p 269.50p 278.50p 277378
14/04/2021 274.00p 279.00p 266.50p 271.00p 52046
13/04/2021 277.00p 282.50p 271.00p 274.50p 33105
12/04/2021 273.50p 282.50p 261.00p 270.50p 74004
09/04/2021 270.00p 275.00p 270.00p 275.00p 185175
08/04/2021 274.00p 279.50p 269.50p 272.00p 241233
07/04/2021 270.50p 282.50p 263.00p 270.50p 523691
06/04/2021 269.50p 279.50p 255.10p 271.00p 91085
01/04/2021 271.00p 276.40p 260.75p 264.50p 100939
31/03/2021 271.50p 283.00p 260.00p 273.00p 200284
30/03/2021 275.00p 282.50p 255.50p 270.00p 250114
29/03/2021 259.00p 275.22p 255.00p 260.50p 87450
26/03/2021 259.50p 264.00p 250.50p 258.50p 81985
25/03/2021 259.50p 265.50p 250.00p 250.50p 217628
24/03/2021 250.50p 258.00p 250.00p 256.00p 124893
23/03/2021 258.50p 261.00p 250.50p 256.00p 556890
22/03/2021 269.00p 274.11p 255.00p 255.50p 276747
19/03/2021 258.00p 276.30p 255.50p 263.00p 615493
18/03/2021 253.50p 270.13p 253.50p 261.50p 227922
17/03/2021 259.00p 259.00p 252.00p 256.00p 77641
16/03/2021 245.00p 255.50p 241.00p 252.50p 195084
15/03/2021 241.50p 248.00p 240.00p 245.00p 119517
12/03/2021 246.00p 249.00p 240.50p 241.00p 180972
11/03/2021 237.00p 248.00p 237.00p 245.00p 164305
10/03/2021 240.00p 249.00p 233.70p 245.00p 89656
09/03/2021 245.00p 249.02p 234.50p 240.00p 241696
08/03/2021 232.50p 238.00p 221.00p 230.00p 140099
05/03/2021 227.00p 237.00p 224.00p 231.00p 170861
04/03/2021 223.00p 233.50p 223.00p 231.50p 38542
03/03/2021 238.00p 239.00p 218.00p 228.00p 415721
02/03/2021 227.50p 245.00p 224.00p 228.50p 164869
01/03/2021 230.00p 232.00p 217.00p 227.50p 211476
26/02/2021 225.50p 231.00p 216.50p 216.50p 66222
25/02/2021 209.50p 228.50p 209.50p 227.50p 130747
24/02/2021 222.50p 222.50p 213.50p 220.00p 440707
23/02/2021 222.50p 222.50p 215.00p 217.00p 560155
22/02/2021 219.00p 221.62p 215.00p 218.50p 66844
19/02/2021 218.00p 220.50p 214.00p 217.00p 53977
18/02/2021 223.50p 223.50p 210.50p 218.50p 168328
17/02/2021 222.50p 224.50p 209.50p 222.00p 417799
16/02/2021 219.50p 220.00p 211.00p 220.00p 165579
15/02/2021 206.50p 220.00p 206.50p 220.00p 136714
12/02/2021 210.50p 215.50p 210.00p 211.50p 13793
11/02/2021 215.50p 217.50p 215.00p 217.00p 52477
10/02/2021 218.50p 219.50p 215.00p 215.00p 88110
09/02/2021 216.50p 219.50p 215.00p 218.50p 24260
08/02/2021 217.00p 220.00p 211.50p 215.00p 61800
05/02/2021 219.00p 220.00p 203.00p 217.50p 17361
04/02/2021 217.50p 219.50p 212.50p 215.00p 66476
03/02/2021 213.00p 220.00p 210.00p 220.00p 417499
02/02/2021 214.50p 215.00p 209.50p 210.00p 152844
01/02/2021 215.50p 218.30p 205.50p 212.00p 293828
29/01/2021 215.00p 219.50p 207.50p 215.00p 106925
28/01/2021 220.00p 220.00p 212.50p 217.50p 96975
27/01/2021 219.00p 221.00p 210.50p 219.00p 36871
26/01/2021 213.50p 219.50p 206.75p 212.50p 49806
25/01/2021 212.50p 224.00p 206.50p 213.50p 52410
22/01/2021 225.00p 229.50p 212.50p 224.00p 37947
21/01/2021 225.50p 234.50p 215.00p 215.00p 16604
20/01/2021 233.00p 234.46p 218.93p 226.00p 84856
19/01/2021 241.00p 243.50p 226.00p 229.00p 53393
18/01/2021 238.00p 238.00p 222.83p 234.00p 16066
15/01/2021 230.00p 239.50p 220.50p 231.00p 71675
14/01/2021 235.50p 242.00p 229.50p 229.50p 271848
13/01/2021 231.50p 241.50p 223.00p 240.00p 43150
12/01/2021 235.50p 240.00p 234.00p 234.00p 481484
11/01/2021 230.50p 240.00p 230.50p 237.50p 37045
08/01/2021 231.50p 248.50p 227.80p 240.50p 408570
07/01/2021 231.00p 240.50p 225.50p 240.50p 205215
06/01/2021 220.50p 232.00p 215.68p 232.00p 200878
05/01/2021 210.00p 230.00p 210.00p 230.00p 85030
04/01/2021 226.00p 230.50p 222.50p 229.50p 280282
31/12/2020 229.00p 239.50p 220.00p 220.00p 23319
30/12/2020 230.00p 232.50p 225.00p 230.00p 31513
29/12/2020 240.00p 240.00p 228.00p 232.00p 58917
24/12/2020 236.00p 238.50p 227.50p 230.00p 35427
23/12/2020 228.50p 238.00p 220.50p 230.50p 112739
22/12/2020 219.50p 239.00p 216.15p 232.00p 293684
21/12/2020 211.50p 220.10p 203.13p 210.00p 211960
18/12/2020 206.50p 230.50p 206.50p 230.50p 372686
17/12/2020 215.50p 218.00p 205.50p 212.00p 67727
16/12/2020 215.50p 223.50p 211.50p 216.00p 58312
15/12/2020 199.20p 215.00p 199.19p 215.00p 45603
14/12/2020 208.00p 214.50p 202.26p 210.00p 108944
11/12/2020 211.00p 211.50p 195.64p 205.00p 63457
10/12/2020 218.00p 223.50p 204.50p 209.50p 289252
09/12/2020 220.50p 234.00p 218.00p 223.50p 332569
08/12/2020 221.00p 228.00p 219.50p 219.50p 57717
07/12/2020 221.50p 238.00p 210.07p 218.00p 169170
04/12/2020 233.00p 240.00p 230.00p 231.00p 48402
03/12/2020 230.00p 239.50p 225.50p 232.50p 41726
02/12/2020 230.00p 237.00p 218.00p 230.00p 146195
01/12/2020 231.50p 232.67p 215.50p 225.50p 93852
30/11/2020 237.00p 237.00p 219.00p 224.00p 65810
27/11/2020 221.00p 232.95p 213.50p 231.00p 309928
26/11/2020 234.50p 235.50p 217.88p 226.50p 246509
25/11/2020 235.00p 238.50p 230.00p 232.00p 1415182
24/11/2020 230.00p 238.50p 230.00p 234.00p 206062
23/11/2020 230.00p 234.50p 230.00p 234.00p 138788
20/11/2020 225.00p 232.00p 225.00p 232.00p 121486
19/11/2020 235.50p 235.50p 226.42p 230.00p 194762
18/11/2020 232.00p 239.50p 223.98p 225.50p 63455
17/11/2020 225.50p 238.50p 223.00p 226.50p 72564
16/11/2020 230.00p 239.50p 222.50p 225.00p 65108
13/11/2020 226.50p 236.00p 220.00p 228.00p 182189
12/11/2020 230.00p 239.50p 220.00p 225.50p 88417
10/11/2020 214.50p 232.00p 210.00p 215.00p 185043
09/11/2020 201.00p 221.50p 201.00p 211.00p 110070
06/11/2020 195.00p 202.99p 195.00p 199.00p 78881
05/11/2020 192.80p 209.00p 192.80p 198.00p 68500
04/11/2020 196.00p 209.50p 192.12p 203.00p 71098
03/11/2020 198.00p 208.63p 196.80p 201.00p 60999
02/11/2020 213.50p 213.50p 197.40p 203.00p 585857
30/10/2020 202.00p 208.00p 196.00p 206.00p 180686
29/10/2020 205.00p 213.00p 192.00p 200.50p 148849
28/10/2020 205.00p 217.50p 191.65p 201.00p 136874
27/10/2020 202.00p 220.00p 194.83p 208.00p 419697
26/10/2020 204.00p 231.62p 200.00p 212.50p 342829
23/10/2020 206.50p 221.50p 206.50p 214.50p 175140
22/10/2020 207.50p 213.00p 199.48p 205.00p 818188
21/10/2020 205.00p 209.00p 200.50p 208.50p 683346
20/10/2020 202.50p 209.50p 193.73p 201.50p 200150
19/10/2020 202.00p 205.50p 199.20p 205.50p 662591
16/10/2020 209.50p 209.50p 200.00p 202.00p 66978
15/10/2020 203.00p 205.93p 195.08p 201.50p 485904
14/10/2020 205.50p 208.50p 196.89p 204.00p 419750
13/10/2020 204.50p 208.50p 200.00p 203.00p 315155
12/10/2020 207.50p 209.00p 202.00p 204.00p 65716
09/10/2020 195.00p 213.00p 195.00p 202.00p 513597
08/10/2020 199.80p 200.00p 187.66p 199.00p 1834406
07/10/2020 200.00p 204.26p 192.00p 200.00p 1467997
06/10/2020 181.40p 201.00p 175.20p 201.00p 1357870
05/10/2020 178.20p 185.20p 170.40p 180.80p 661441
02/10/2020 169.80p 180.00p 168.00p 180.00p 469406
01/10/2020 166.00p 172.80p 161.20p 172.20p 168993
30/09/2020 164.80p 168.20p 162.24p 166.00p 134745
29/09/2020 165.00p 168.00p 162.20p 162.40p 64833
28/09/2020 162.80p 164.60p 160.00p 161.20p 207745
25/09/2020 160.20p 169.60p 160.00p 160.00p 198552
24/09/2020 173.00p 181.00p 154.00p 160.40p 835526
23/09/2020 168.00p 172.35p 163.40p 168.00p 443209
22/09/2020 167.40p 171.60p 160.40p 162.40p 188132
21/09/2020 179.00p 180.80p 160.80p 160.80p 139511
18/09/2020 167.00p 180.40p 163.20p 180.40p 446801
17/09/2020 163.00p 167.00p 160.40p 164.80p 790891
16/09/2020 168.00p 170.00p 159.44p 166.00p 81280
15/09/2020 170.00p 173.00p 165.20p 169.40p 40717
14/09/2020 168.40p 171.00p 164.20p 169.60p 78712
11/09/2020 168.00p 172.40p 162.20p 170.00p 73965
10/09/2020 167.20p 172.80p 166.40p 170.00p 81593
09/09/2020 170.00p 174.80p 165.20p 169.80p 45944
08/09/2020 169.00p 171.40p 167.40p 169.20p 138390
07/09/2020 174.00p 176.00p 164.40p 169.40p 68519
04/09/2020 173.20p 180.00p 172.20p 174.00p 107304
03/09/2020 168.80p 175.00p 168.80p 170.00p 165897
02/09/2020 172.40p 181.60p 168.20p 169.40p 140912
01/09/2020 171.00p 176.20p 168.00p 171.00p 166725
31/08/2020 164.60p 175.40p 158.00p 170.00p 12519556
28/08/2020 164.60p 175.40p 158.00p 170.00p 12519556
27/08/2020 171.40p 171.40p 160.00p 165.00p 224604
26/08/2020 165.60p 166.60p 160.00p 163.00p 209582

*Close Price adjusted for both dividends and splits