DFS Furniture (DFS) Share Price

Retail Sector

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

Date Open High Low Close* Volume
22/05/2020 158.40p 170.00p 154.79p 164.00p 510175
21/05/2020 157.00p 171.98p 152.96p 163.00p 156422
20/05/2020 150.20p 158.00p 150.20p 157.80p 122698
19/05/2020 150.20p 155.00p 150.00p 155.00p 143723
18/05/2020 150.20p 153.60p 150.00p 153.00p 32370
15/05/2020 150.00p 153.80p 150.00p 152.80p 1081824
14/05/2020 150.20p 152.66p 150.00p 150.00p 101710
13/05/2020 152.40p 153.80p 147.80p 152.40p 181746
12/05/2020 157.00p 157.00p 150.00p 151.20p 53320
11/05/2020 156.00p 160.67p 150.00p 156.20p 145864
08/05/2020 152.00p 156.00p 150.00p 156.00p 157875
07/05/2020 152.00p 156.00p 150.00p 156.00p 157875
06/05/2020 152.00p 152.00p 148.00p 150.40p 189719
05/05/2020 147.20p 153.40p 147.20p 151.20p 109842
04/05/2020 150.20p 155.53p 150.00p 154.20p 83487
01/05/2020 150.60p 154.80p 150.00p 154.00p 112334
30/04/2020 165.80p 165.80p 145.20p 150.00p 661934
29/04/2020 149.00p 155.20p 146.00p 151.40p 71669
28/04/2020 148.00p 148.86p 142.27p 147.40p 66749
27/04/2020 142.40p 150.00p 142.20p 148.00p 1274733
24/04/2020 146.40p 155.73p 146.40p 150.00p 1135412
23/04/2020 151.80p 155.10p 143.40p 152.00p 814337
22/04/2020 140.00p 140.80p 127.60p 129.00p 396101
21/04/2020 145.00p 145.00p 128.55p 132.00p 280326
20/04/2020 126.80p 148.20p 124.76p 145.00p 347972
17/04/2020 123.00p 131.80p 120.80p 130.80p 122736
16/04/2020 122.60p 126.00p 117.40p 119.40p 65164
15/04/2020 125.00p 129.35p 118.81p 125.00p 135285
14/04/2020 137.80p 141.40p 125.00p 130.00p 350860
09/04/2020 120.00p 132.14p 114.60p 126.40p 271574
08/04/2020 115.80p 119.80p 110.20p 119.80p 268637
07/04/2020 113.40p 131.00p 109.60p 113.00p 304489
06/04/2020 118.40p 118.40p 105.00p 113.40p 576162
03/04/2020 116.00p 123.42p 110.00p 115.00p 166185
02/04/2020 114.40p 120.49p 110.20p 112.60p 84667
01/04/2020 119.80p 120.00p 115.20p 119.00p 14716
31/03/2020 124.40p 134.24p 112.08p 117.00p 190388
30/03/2020 117.00p 132.77p 111.28p 120.00p 100619
27/03/2020 138.20p 145.30p 115.60p 117.00p 97049
26/03/2020 140.00p 143.38p 129.80p 140.00p 416447
25/03/2020 113.80p 140.00p 106.40p 140.00p 155850
24/03/2020 104.00p 113.80p 104.00p 113.80p 155386
23/03/2020 119.60p 119.60p 103.40p 112.20p 88252
20/03/2020 119.40p 124.95p 110.80p 116.20p 257413
19/03/2020 119.00p 119.00p 113.20p 116.80p 140182
18/03/2020 125.00p 129.80p 106.60p 110.00p 160958
17/03/2020 128.60p 136.60p 101.80p 125.00p 289452
16/03/2020 157.40p 159.00p 111.20p 130.00p 333093
13/03/2020 164.60p 176.51p 159.30p 168.60p 224589
12/03/2020 185.00p 191.81p 165.00p 169.60p 81112
11/03/2020 199.80p 200.61p 194.45p 198.20p 275581
10/03/2020 203.50p 204.75p 188.40p 193.80p 156373
09/03/2020 212.00p 226.50p 205.00p 209.00p 83883
06/03/2020 217.50p 228.50p 214.50p 222.00p 64206
05/03/2020 225.00p 231.00p 222.50p 227.50p 35239
04/03/2020 228.00p 233.50p 220.31p 230.00p 21377
03/03/2020 240.50p 242.00p 225.41p 235.00p 57811
02/03/2020 241.50p 241.50p 228.00p 232.00p 105889
28/02/2020 237.50p 251.50p 237.21p 244.00p 256948
27/02/2020 254.50p 261.00p 254.50p 260.00p 109409
26/02/2020 269.50p 269.50p 261.50p 262.00p 46926
25/02/2020 266.00p 276.47p 262.45p 265.00p 123380
24/02/2020 273.00p 276.50p 260.00p 267.00p 140655
21/02/2020 275.00p 277.50p 263.54p 276.00p 267744
20/02/2020 278.00p 280.00p 268.50p 273.00p 93958
19/02/2020 275.50p 278.00p 273.00p 274.00p 167921
18/02/2020 278.00p 279.00p 275.00p 276.00p 25380
17/02/2020 270.00p 279.00p 270.00p 277.00p 213374
14/02/2020 270.00p 279.00p 270.00p 275.00p 94327
13/02/2020 283.00p 283.00p 275.00p 275.00p 92638
12/02/2020 276.50p 280.00p 273.50p 276.00p 256729
11/02/2020 277.00p 278.35p 270.00p 275.00p 183179
10/02/2020 279.00p 281.00p 275.00p 275.50p 152529
07/02/2020 276.50p 285.00p 270.50p 281.00p 420774
06/02/2020 277.00p 277.00p 275.00p 276.50p 81500
05/02/2020 286.50p 286.50p 273.50p 275.00p 454228
04/02/2020 276.00p 279.50p 272.00p 275.00p 64052
03/02/2020 278.00p 279.42p 275.00p 275.00p 39768
31/01/2020 280.00p 281.50p 275.50p 279.50p 469559
30/01/2020 291.00p 291.00p 275.50p 280.00p 60700
29/01/2020 281.50p 285.00p 277.80p 280.00p 175198
28/01/2020 286.50p 286.50p 278.80p 280.00p 74226
27/01/2020 276.50p 291.27p 276.50p 281.00p 59633
24/01/2020 281.50p 285.00p 278.00p 280.00p 240224
23/01/2020 282.50p 285.50p 275.00p 277.00p 6925439
22/01/2020 287.00p 297.50p 285.00p 288.00p 399286
21/01/2020 282.00p 288.00p 280.00p 285.00p 64133
20/01/2020 283.50p 287.00p 277.24p 279.50p 53186
17/01/2020 288.50p 289.45p 284.00p 284.50p 329678
16/01/2020 290.00p 290.00p 282.50p 285.00p 160243
15/01/2020 278.00p 285.00p 278.00p 280.50p 445371
14/01/2020 270.00p 287.00p 257.81p 281.00p 626399
13/01/2020 279.00p 282.00p 265.50p 280.00p 132079
10/01/2020 269.00p 284.00p 269.00p 281.00p 103580
09/01/2020 281.00p 283.00p 276.50p 281.50p 30415
08/01/2020 283.00p 284.00p 280.00p 282.50p 37469
07/01/2020 281.00p 289.24p 281.00p 284.00p 180951
06/01/2020 281.00p 285.50p 281.00p 281.00p 112001
03/01/2020 287.50p 290.50p 282.00p 282.50p 67921
02/01/2020 290.00p 302.00p 288.72p 289.00p 265186
31/12/2019 291.00p 295.00p 287.50p 289.00p 36949
30/12/2019 288.00p 291.00p 284.67p 288.00p 44488
27/12/2019 285.00p 291.00p 285.00p 286.50p 28483
24/12/2019 287.00p 292.00p 284.00p 290.00p 82225
23/12/2019 290.00p 293.00p 285.70p 286.00p 86075
20/12/2019 280.00p 290.50p 277.00p 290.50p 731024
19/12/2019 269.50p 282.50p 269.50p 279.00p 267063
18/12/2019 275.00p 280.00p 274.25p 277.50p 73797
17/12/2019 268.00p 282.50p 265.00p 281.50p 321275
16/12/2019 273.00p 280.91p 272.00p 276.00p 312161
13/12/2019 266.50p 280.00p 256.00p 271.00p 486017
12/12/2019 245.00p 246.00p 238.50p 243.00p 288264
11/12/2019 235.00p 244.50p 235.00p 243.50p 10631298
10/12/2019 245.00p 245.50p 232.00p 240.50p 1308870
09/12/2019 238.50p 242.50p 237.32p 240.50p 124078
06/12/2019 237.00p 237.50p 233.00p 237.00p 93699
05/12/2019 227.50p 237.50p 226.75p 232.00p 1007079
04/12/2019 229.50p 232.00p 225.94p 231.00p 158153
03/12/2019 233.50p 234.05p 221.73p 228.50p 262813
02/12/2019 239.50p 240.00p 227.50p 229.00p 70892
29/11/2019 233.00p 240.00p 228.50p 236.00p 126402
28/11/2019 230.00p 230.50p 226.71p 230.00p 61001
27/11/2019 230.00p 234.22p 225.50p 231.00p 78280
26/11/2019 215.00p 230.00p 214.00p 229.50p 2817505
25/11/2019 212.00p 216.00p 204.50p 211.00p 232515
22/11/2019 210.00p 215.50p 205.50p 212.00p 148602
21/11/2019 210.50p 217.00p 210.00p 213.00p 102373
20/11/2019 220.00p 220.00p 210.00p 216.00p 140136
19/11/2019 219.50p 219.50p 211.00p 217.50p 355786
18/11/2019 211.00p 220.00p 205.00p 211.50p 260942
15/11/2019 219.50p 221.50p 210.50p 214.00p 231416
14/11/2019 224.00p 226.50p 213.00p 219.00p 180396
13/11/2019 232.50p 234.50p 219.50p 224.50p 223698
12/11/2019 227.50p 230.50p 221.00p 227.00p 184639
11/11/2019 228.50p 231.50p 222.50p 227.50p 61884
08/11/2019 216.50p 222.50p 211.50p 222.50p 115892
07/11/2019 227.00p 235.47p 219.50p 225.50p 36584
06/11/2019 244.50p 244.50p 223.50p 227.50p 61443
05/11/2019 240.50p 249.50p 228.50p 231.00p 58126
04/11/2019 234.50p 241.50p 228.00p 229.50p 48716
01/11/2019 247.00p 247.00p 229.50p 234.50p 61397
31/10/2019 229.00p 240.00p 229.00p 234.00p 40643
30/10/2019 230.00p 238.00p 227.50p 227.50p 33284
29/10/2019 243.00p 243.44p 229.00p 234.00p 31790
28/10/2019 248.00p 251.00p 241.50p 243.00p 32481
25/10/2019 238.00p 250.00p 238.00p 246.00p 131925
24/10/2019 229.00p 242.50p 229.00p 241.00p 75434
23/10/2019 235.50p 242.00p 234.50p 241.00p 87588
22/10/2019 239.00p 246.00p 237.50p 243.00p 69162
21/10/2019 233.50p 247.00p 231.50p 241.00p 72177
18/10/2019 234.00p 245.50p 232.50p 242.00p 72666
17/10/2019 219.00p 229.33p 214.50p 226.50p 259133
16/10/2019 221.50p 222.10p 215.42p 218.50p 50324
15/10/2019 220.50p 225.50p 210.50p 221.50p 149994
14/10/2019 209.50p 213.00p 207.50p 211.00p 155458
11/10/2019 212.50p 216.45p 210.00p 213.00p 433128
10/10/2019 214.50p 218.00p 210.00p 210.50p 39459
09/10/2019 215.00p 227.50p 212.50p 212.50p 53806
08/10/2019 226.00p 228.00p 217.00p 217.00p 32942
07/10/2019 234.00p 234.00p 218.50p 224.50p 81856
04/10/2019 224.50p 226.50p 220.00p 224.00p 16525
03/10/2019 223.00p 226.11p 218.00p 220.00p 32255
02/10/2019 218.00p 227.00p 218.00p 220.00p 24147
01/10/2019 220.50p 230.00p 218.00p 218.50p 40516
30/09/2019 222.50p 226.00p 219.00p 221.00p 23643
27/09/2019 222.00p 228.50p 220.00p 224.50p 16141
26/09/2019 220.00p 226.50p 220.00p 225.00p 15407
25/09/2019 233.50p 233.50p 220.00p 226.50p 151599
24/09/2019 226.00p 228.50p 226.00p 227.50p 21441
23/09/2019 220.00p 230.50p 220.00p 228.50p 14338
20/09/2019 229.50p 230.00p 225.50p 226.50p 91665
19/09/2019 220.00p 228.00p 220.00p 226.50p 8761
18/09/2019 235.00p 235.00p 220.00p 220.00p 7267
17/09/2019 234.50p 234.50p 225.00p 232.00p 13456
16/09/2019 218.50p 231.50p 214.81p 228.50p 3879
13/09/2019 218.50p 230.50p 216.50p 226.50p 127746
12/09/2019 220.50p 225.50p 220.00p 225.00p 9503
11/09/2019 220.00p 223.83p 220.00p 220.50p 16231
10/09/2019 215.00p 224.00p 215.00p 220.00p 12049
09/09/2019 221.50p 228.00p 220.00p 226.00p 14801
06/09/2019 218.50p 228.50p 217.50p 228.50p 27618
05/09/2019 218.00p 224.00p 216.50p 224.00p 31573
04/09/2019 217.50p 220.50p 217.50p 218.50p 23052
03/09/2019 226.00p 226.00p 215.00p 220.50p 9895
02/09/2019 228.00p 228.00p 217.00p 217.00p 82835
30/08/2019 215.00p 223.00p 215.00p 217.00p 59780
29/08/2019 228.00p 228.00p 217.50p 221.00p 23728
28/08/2019 223.00p 223.00p 212.50p 220.00p 70133
27/08/2019 227.00p 228.00p 217.50p 226.50p 42725
23/08/2019 218.00p 228.00p 215.03p 221.00p 39867
22/08/2019 217.00p 223.50p 203.87p 220.00p 24444
21/08/2019 226.50p 226.50p 217.00p 220.00p 18142
20/08/2019 218.50p 220.00p 216.50p 219.00p 23028
19/08/2019 221.50p 221.50p 215.00p 215.00p 4714
16/08/2019 228.00p 228.00p 220.00p 220.00p 58648
15/08/2019 233.00p 233.00p 221.00p 221.50p 58797
14/08/2019 234.00p 234.00p 221.00p 223.00p 45287
13/08/2019 234.00p 234.00p 223.00p 226.00p 20162
12/08/2019 234.00p 234.00p 226.00p 226.00p 16214
09/08/2019 230.00p 233.50p 227.00p 228.50p 36422

*Close Price adjusted for both dividends and splits