DFS Furniture (DFS) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
10/08/2022 138.00p 144.20p 136.21p 141.40p 418601
09/08/2022 145.40p 145.40p 136.20p 136.20p 578426
08/08/2022 145.00p 145.00p 138.80p 138.80p 1028641
05/08/2022 142.80p 145.00p 140.20p 143.20p 326263
04/08/2022 136.40p 144.40p 136.40p 144.00p 1064614
03/08/2022 141.60p 141.60p 136.80p 138.40p 537083
02/08/2022 146.00p 146.00p 138.40p 139.80p 253977
01/08/2022 144.00p 147.00p 138.33p 145.00p 670909
29/07/2022 143.40p 148.20p 139.56p 143.60p 737524
28/07/2022 141.60p 145.20p 141.20p 143.00p 256369
27/07/2022 143.80p 146.40p 138.00p 143.60p 529691
26/07/2022 149.00p 156.60p 144.00p 144.00p 528594
25/07/2022 154.20p 158.40p 153.80p 155.80p 605962
22/07/2022 155.00p 159.00p 155.00p 155.60p 595827
21/07/2022 152.00p 157.00p 150.20p 156.60p 601431
20/07/2022 154.00p 155.40p 151.80p 154.20p 577376
19/07/2022 155.00p 155.60p 151.60p 155.00p 924739
18/07/2022 153.00p 155.00p 146.60p 153.00p 357693
15/07/2022 148.40p 152.60p 146.00p 151.60p 280454
14/07/2022 159.40p 159.40p 147.60p 147.80p 215221
13/07/2022 150.00p 154.80p 150.00p 152.20p 251602
12/07/2022 153.20p 154.40p 151.20p 152.20p 371562
11/07/2022 150.00p 155.80p 148.50p 153.80p 391438
08/07/2022 153.60p 157.60p 153.60p 155.00p 213402
07/07/2022 153.20p 156.80p 153.00p 154.80p 236916
06/07/2022 150.20p 157.43p 150.00p 153.60p 216947
05/07/2022 153.60p 156.00p 147.00p 152.00p 308496
04/07/2022 155.20p 157.20p 153.00p 153.00p 212705
01/07/2022 155.80p 159.80p 155.60p 156.60p 246653
30/06/2022 157.00p 158.20p 155.20p 156.00p 227443
29/06/2022 158.60p 161.80p 157.40p 158.80p 255529
28/06/2022 163.60p 163.60p 160.00p 160.00p 404100
27/06/2022 161.00p 165.80p 154.00p 162.40p 172687
24/06/2022 158.60p 169.60p 155.20p 159.00p 653188
23/06/2022 158.20p 163.40p 153.01p 160.20p 273678
22/06/2022 155.40p 162.80p 153.00p 158.60p 400585
21/06/2022 156.20p 164.60p 156.20p 157.80p 243119
20/06/2022 155.00p 161.40p 155.00p 159.40p 150288
17/06/2022 155.00p 163.80p 155.00p 158.60p 628012
16/06/2022 165.00p 166.20p 158.40p 158.40p 442197
15/06/2022 165.00p 174.60p 164.00p 166.40p 806344
14/06/2022 166.00p 169.80p 164.80p 165.00p 327837
13/06/2022 157.80p 167.07p 157.80p 165.00p 399187
10/06/2022 160.80p 167.60p 159.40p 165.00p 302210
09/06/2022 170.00p 171.00p 149.40p 163.00p 1284049
08/06/2022 188.40p 189.00p 182.40p 185.00p 138446
07/06/2022 190.00p 194.18p 188.00p 188.00p 227429
06/06/2022 190.00p 195.20p 190.00p 194.00p 123885
01/06/2022 192.80p 193.40p 185.20p 188.20p 89714
31/05/2022 184.00p 185.80p 182.20p 183.80p 133625
30/05/2022 176.20p 183.40p 176.20p 182.60p 251065
27/05/2022 173.40p 178.40p 168.00p 176.00p 635198
26/05/2022 164.00p 174.00p 164.00p 173.60p 201538
25/05/2022 165.20p 168.41p 159.40p 166.20p 346788
24/05/2022 164.20p 170.20p 164.20p 166.60p 358311
23/05/2022 162.20p 165.55p 161.40p 165.00p 455213
20/05/2022 160.00p 165.18p 156.80p 163.00p 376184
19/05/2022 162.00p 163.20p 159.80p 161.00p 210020
18/05/2022 162.00p 165.00p 159.40p 162.40p 159939
17/05/2022 154.60p 162.90p 150.60p 161.40p 490714
16/05/2022 160.00p 162.00p 153.96p 155.40p 607664
13/05/2022 161.20p 165.00p 160.00p 163.00p 410055
12/05/2022 157.00p 160.60p 155.60p 158.60p 147459
11/05/2022 152.40p 161.60p 152.40p 159.80p 178787
10/05/2022 155.80p 160.20p 155.00p 156.00p 82075
09/05/2022 155.00p 157.88p 150.00p 155.60p 164105
06/05/2022 157.80p 166.80p 157.20p 159.00p 184002
05/05/2022 168.00p 170.00p 162.00p 162.00p 319183
04/05/2022 164.80p 170.00p 164.60p 169.20p 761788
03/05/2022 167.00p 169.80p 166.20p 166.80p 188748
29/04/2022 167.40p 169.60p 159.40p 168.00p 426641
28/04/2022 158.00p 165.80p 158.00p 160.00p 660338
27/04/2022 161.20p 167.40p 156.00p 157.00p 129160
26/04/2022 164.60p 167.80p 161.60p 164.00p 370155
25/04/2022 163.60p 171.20p 162.40p 164.00p 151556
22/04/2022 168.20p 174.20p 167.98p 168.00p 361096
21/04/2022 170.40p 174.80p 166.99p 172.60p 629908
20/04/2022 174.00p 174.00p 166.20p 171.60p 246049
19/04/2022 176.00p 176.00p 165.60p 170.40p 165180
15/04/2022 175.00p 183.00p 171.60p 174.00p 358731
14/04/2022 175.00p 183.00p 171.60p 174.00p 358731
13/04/2022 181.60p 192.40p 175.80p 177.80p 174606
12/04/2022 183.80p 184.60p 179.00p 179.80p 287083
11/04/2022 185.40p 185.40p 180.00p 181.00p 383791
08/04/2022 186.20p 189.54p 180.20p 181.80p 422737
07/04/2022 193.80p 198.60p 181.60p 186.20p 388083
06/04/2022 203.50p 205.90p 194.80p 204.50p 934057
05/04/2022 203.50p 208.00p 201.50p 202.50p 271783
04/04/2022 203.50p 208.33p 202.50p 204.00p 317977
01/04/2022 219.00p 219.00p 199.20p 204.00p 732506
31/03/2022 211.50p 213.13p 204.50p 209.00p 628033
30/03/2022 213.50p 215.55p 209.00p 211.50p 69566
29/03/2022 210.00p 216.50p 209.00p 214.00p 133945
28/03/2022 210.50p 211.44p 194.20p 209.50p 205229
25/03/2022 208.50p 215.50p 202.00p 205.00p 1119264
24/03/2022 200.50p 213.50p 200.50p 206.50p 123656
23/03/2022 208.00p 218.58p 208.00p 211.00p 97196
22/03/2022 216.50p 220.89p 214.50p 215.50p 1245150
21/03/2022 228.50p 235.48p 207.00p 214.00p 456977
18/03/2022 218.00p 225.20p 214.67p 222.50p 157869
17/03/2022 216.00p 222.00p 213.42p 220.00p 127180
16/03/2022 196.00p 215.00p 196.00p 213.00p 230310
15/03/2022 197.60p 204.00p 191.31p 196.00p 752863
14/03/2022 193.80p 200.00p 187.20p 197.60p 71242
11/03/2022 189.80p 195.08p 186.00p 189.20p 40415
10/03/2022 189.60p 193.80p 184.00p 184.00p 58010
09/03/2022 190.20p 193.60p 180.00p 191.80p 152793
08/03/2022 180.00p 192.45p 173.60p 182.00p 220523
07/03/2022 185.40p 187.50p 171.37p 179.20p 388391
04/03/2022 200.50p 209.00p 185.00p 185.00p 82079
03/03/2022 218.00p 219.00p 202.00p 207.00p 45568
02/03/2022 221.00p 223.09p 209.62p 221.00p 34871
01/03/2022 220.00p 220.50p 215.00p 219.50p 76837
28/02/2022 218.00p 223.50p 213.00p 220.00p 53194
25/02/2022 222.50p 228.50p 212.03p 220.50p 140408
24/02/2022 226.50p 228.00p 217.98p 219.50p 210981
23/02/2022 237.00p 238.00p 227.00p 228.00p 36224
22/02/2022 226.50p 235.50p 224.00p 235.50p 157687
21/02/2022 228.50p 230.00p 219.00p 229.00p 183412
18/02/2022 224.50p 229.50p 220.50p 228.00p 133150
17/02/2022 228.50p 238.00p 221.50p 225.00p 25266
16/02/2022 225.00p 229.00p 222.00p 228.50p 620452
15/02/2022 226.00p 230.00p 223.50p 226.00p 71505
14/02/2022 222.00p 231.00p 222.00p 227.00p 26234
11/02/2022 234.50p 239.30p 232.00p 232.00p 38907
10/02/2022 235.50p 235.50p 228.78p 235.00p 368134
09/02/2022 223.00p 235.00p 223.00p 232.50p 191691
08/02/2022 228.50p 230.00p 225.00p 225.00p 96443
07/02/2022 230.50p 236.00p 226.50p 228.00p 61663
04/02/2022 235.00p 237.00p 228.00p 231.00p 37991
03/02/2022 233.00p 236.50p 219.50p 228.00p 227548
02/02/2022 234.00p 238.50p 232.00p 232.00p 67043
01/02/2022 230.00p 242.00p 224.50p 235.00p 307811
31/01/2022 238.50p 260.00p 236.50p 236.50p 94836
28/01/2022 243.50p 254.00p 235.45p 242.50p 308099
27/01/2022 236.00p 248.78p 236.00p 246.50p 25581
26/01/2022 248.50p 249.21p 244.00p 244.50p 28292
25/01/2022 248.50p 251.11p 244.00p 244.00p 104082
24/01/2022 248.50p 260.00p 240.50p 248.00p 121510
21/01/2022 249.50p 254.50p 237.00p 248.50p 78356
20/01/2022 253.00p 260.00p 246.50p 248.50p 23937
19/01/2022 256.50p 260.50p 249.00p 249.00p 24207
18/01/2022 257.00p 257.75p 251.50p 256.00p 129925
17/01/2022 263.50p 268.00p 253.50p 260.00p 86419
14/01/2022 260.50p 266.50p 255.50p 258.50p 280785
13/01/2022 261.00p 264.50p 252.50p 262.00p 718713
12/01/2022 250.00p 265.00p 246.00p 262.00p 1047400
10/01/2022 239.00p 244.50p 232.28p 243.50p 44129
07/01/2022 245.00p 245.00p 239.00p 240.50p 258402
06/01/2022 240.00p 245.00p 233.61p 243.50p 188017
05/01/2022 244.50p 256.50p 234.50p 242.00p 177840
04/01/2022 258.00p 267.00p 241.00p 245.50p 106183
03/01/2022 254.50p 265.00p 233.50p 265.00p 2875
31/12/2021 254.50p 265.00p 233.50p 265.00p 2875
30/12/2021 254.50p 254.50p 232.00p 245.50p 56644
29/12/2021 252.00p 252.00p 240.00p 240.00p 56920
24/12/2021 245.50p 254.50p 235.18p 239.00p 36824
23/12/2021 245.00p 248.50p 234.50p 245.50p 59922
22/12/2021 231.50p 249.50p 231.50p 249.00p 449407
21/12/2021 231.50p 239.00p 222.17p 232.00p 624561
20/12/2021 232.00p 250.50p 228.50p 231.50p 97146
17/12/2021 230.50p 243.53p 225.00p 232.00p 386375
16/12/2021 247.50p 247.50p 235.00p 236.00p 280190
15/12/2021 253.00p 253.00p 236.00p 237.50p 139959
14/12/2021 235.00p 244.00p 229.12p 242.00p 89116

*Close Price adjusted for both dividends and splits