DFS Furniture (DFS) Share Price

Retail Sector

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

Date Open High Low Close* Volume
23/10/2018 211.00p 213.21p 206.00p 206.00p 314199
22/10/2018 217.50p 217.50p 213.00p 213.50p 50491
19/10/2018 210.00p 215.50p 210.00p 214.00p 58562
18/10/2018 210.00p 219.00p 209.50p 215.50p 586392
17/10/2018 206.50p 209.00p 206.00p 209.00p 153455
16/10/2018 208.50p 209.24p 206.00p 206.00p 163357
15/10/2018 213.00p 216.00p 207.00p 208.00p 64775
12/10/2018 214.50p 216.00p 211.00p 215.00p 232128
11/10/2018 211.00p 218.00p 210.00p 210.00p 115510
10/10/2018 215.00p 220.00p 210.00p 220.00p 204079
09/10/2018 210.50p 213.00p 210.00p 212.00p 106437
08/10/2018 207.50p 212.76p 207.00p 212.00p 258625
05/10/2018 204.50p 210.50p 202.50p 209.00p 75284
04/10/2018 191.00p 212.00p 187.00p 203.50p 1427713
03/10/2018 212.00p 213.00p 206.82p 210.00p 489521
02/10/2018 210.00p 214.00p 209.00p 213.00p 114005
01/10/2018 215.00p 216.00p 205.50p 205.50p 227659
28/09/2018 210.50p 218.00p 210.50p 216.00p 83387
27/09/2018 210.00p 217.00p 210.00p 216.00p 107942
26/09/2018 214.50p 217.50p 211.00p 214.50p 96588
25/09/2018 215.00p 220.00p 213.20p 215.00p 64627
24/09/2018 218.00p 223.00p 217.50p 218.50p 94391
21/09/2018 212.00p 220.00p 212.00p 220.00p 317809
20/09/2018 213.50p 215.50p 212.00p 212.00p 21122
19/09/2018 213.50p 218.00p 213.50p 216.00p 81710
18/09/2018 215.00p 219.00p 214.50p 215.50p 52601
17/09/2018 213.00p 222.00p 211.50p 216.00p 40931
14/09/2018 214.50p 221.00p 212.50p 212.50p 37053
13/09/2018 214.50p 222.00p 213.50p 220.00p 35534
12/09/2018 216.00p 222.00p 212.00p 222.00p 80906
11/09/2018 208.00p 214.00p 208.00p 211.50p 179615
10/09/2018 211.00p 214.00p 208.00p 214.00p 44472
07/09/2018 211.00p 211.50p 203.00p 210.00p 144717
06/09/2018 209.00p 215.00p 209.00p 211.00p 48620
05/09/2018 204.50p 217.50p 204.50p 215.50p 183551
04/09/2018 215.50p 219.30p 212.50p 215.00p 43276
03/09/2018 221.50p 221.50p 216.50p 218.50p 31896
31/08/2018 214.00p 221.50p 214.00p 220.00p 710691
30/08/2018 210.00p 220.50p 209.00p 215.00p 65296
29/08/2018 218.50p 223.50p 213.50p 218.50p 575378
28/08/2018 220.00p 224.00p 216.00p 222.50p 1471367
24/08/2018 225.00p 225.00p 212.50p 220.00p 159705
23/08/2018 224.00p 224.00p 220.00p 220.00p 23088
22/08/2018 218.00p 223.50p 218.00p 220.50p 92863
21/08/2018 212.50p 223.00p 212.46p 222.50p 221653
20/08/2018 215.00p 220.00p 215.00p 219.00p 86381
17/08/2018 212.50p 218.50p 212.50p 218.00p 22696
16/08/2018 216.00p 220.00p 212.00p 214.50p 84656
15/08/2018 209.00p 218.00p 209.00p 217.00p 56915
14/08/2018 210.00p 220.50p 210.00p 216.00p 138899
13/08/2018 213.00p 221.00p 210.00p 220.50p 63816
10/08/2018 208.50p 213.50p 207.50p 213.50p 35112
09/08/2018 213.00p 219.00p 212.00p 213.00p 113341
08/08/2018 207.50p 216.50p 207.50p 213.50p 53302
07/08/2018 210.00p 211.00p 203.50p 211.00p 55782
06/08/2018 210.00p 210.00p 204.50p 207.50p 73798
03/08/2018 201.50p 211.00p 201.50p 210.00p 63101
02/08/2018 200.50p 207.50p 197.40p 206.00p 100797
01/08/2018 202.50p 207.50p 202.00p 205.00p 589590
31/07/2018 202.50p 209.50p 202.00p 205.00p 76306
30/07/2018 203.50p 205.50p 198.86p 203.50p 52935
27/07/2018 198.20p 212.00p 196.00p 203.50p 73568
26/07/2018 211.50p 211.50p 198.40p 205.00p 94390
25/07/2018 202.50p 207.50p 199.20p 206.00p 51903
24/07/2018 204.50p 204.50p 194.60p 202.00p 109966
23/07/2018 199.80p 201.50p 195.40p 201.50p 13251
20/07/2018 195.00p 202.00p 195.00p 200.00p 37931
19/07/2018 195.80p 203.00p 195.80p 201.50p 45249
18/07/2018 199.20p 203.00p 193.20p 200.50p 117725
17/07/2018 199.00p 203.50p 198.60p 200.50p 32316
16/07/2018 198.40p 203.50p 198.40p 201.00p 165954
13/07/2018 199.40p 200.50p 195.60p 199.40p 119085
12/07/2018 175.20p 202.50p 175.20p 200.00p 413699
11/07/2018 204.50p 204.50p 197.40p 198.60p 96791
10/07/2018 205.00p 205.50p 202.50p 205.00p 62599
09/07/2018 207.00p 210.00p 205.00p 205.50p 22291
06/07/2018 210.50p 211.92p 205.00p 209.50p 29798
05/07/2018 207.00p 212.35p 203.00p 208.50p 87961
04/07/2018 203.00p 207.50p 203.00p 205.00p 119840
03/07/2018 200.50p 209.00p 200.50p 207.50p 50321
02/07/2018 202.00p 209.00p 202.00p 203.00p 81217
29/06/2018 207.00p 210.00p 204.00p 205.50p 118058
28/06/2018 213.00p 215.00p 204.12p 210.00p 179201
27/06/2018 227.50p 227.50p 212.00p 215.00p 219260
26/06/2018 226.00p 230.00p 224.50p 229.50p 47664
25/06/2018 223.00p 232.00p 223.00p 232.00p 52716
22/06/2018 215.00p 230.00p 215.00p 223.50p 169680
21/06/2018 229.50p 229.50p 218.86p 220.00p 157202
20/06/2018 225.50p 230.50p 221.08p 223.50p 116245
19/06/2018 227.00p 229.00p 224.50p 226.00p 19725
18/06/2018 232.00p 232.00p 228.00p 229.00p 14914
15/06/2018 232.00p 232.00p 230.50p 231.00p 118395
14/06/2018 230.50p 232.00p 227.50p 230.00p 115785
13/06/2018 231.50p 232.00p 227.50p 232.00p 367553
12/06/2018 230.00p 235.00p 230.00p 233.50p 35017
11/06/2018 235.00p 235.00p 232.50p 233.50p 54988
08/06/2018 235.00p 235.00p 230.50p 235.00p 45015
07/06/2018 227.00p 235.00p 226.00p 234.50p 113127
06/06/2018 229.00p 229.00p 225.00p 228.00p 79216
05/06/2018 230.00p 230.00p 227.50p 227.50p 76624
04/06/2018 234.00p 234.00p 226.50p 230.00p 203731
01/06/2018 238.50p 239.00p 226.50p 230.00p 121222
31/05/2018 240.00p 240.00p 233.00p 239.00p 197872
30/05/2018 231.00p 240.00p 230.00p 237.00p 73702
29/05/2018 236.00p 244.00p 236.00p 236.50p 89728
25/05/2018 243.50p 244.50p 237.50p 241.50p 61284
24/05/2018 243.50p 245.50p 240.00p 244.00p 35475
23/05/2018 236.50p 246.50p 236.50p 245.50p 97751
22/05/2018 232.00p 244.00p 230.50p 243.00p 377539
21/05/2018 247.00p 247.00p 237.50p 240.00p 53988
18/05/2018 247.00p 249.00p 241.50p 244.50p 56014
17/05/2018 243.00p 250.00p 242.10p 246.50p 74962
16/05/2018 242.50p 245.00p 239.18p 242.00p 58119
15/05/2018 244.00p 246.51p 240.00p 240.50p 102576
14/05/2018 247.00p 249.00p 240.00p 242.00p 98516
11/05/2018 245.00p 246.50p 238.50p 245.00p 165994
10/05/2018 244.00p 247.50p 241.00p 244.00p 112870
09/05/2018 239.00p 243.55p 237.60p 243.50p 205913
08/05/2018 239.00p 241.00p 237.50p 240.00p 226618
04/05/2018 236.00p 243.00p 236.00p 240.50p 305570
03/05/2018 225.00p 239.15p 225.00p 236.00p 580419
02/05/2018 220.50p 229.50p 220.50p 226.00p 137264
01/05/2018 220.50p 228.00p 220.50p 227.00p 81663
30/04/2018 232.00p 232.50p 226.00p 227.50p 242006
27/04/2018 228.00p 229.50p 224.00p 229.50p 122085
26/04/2018 230.50p 231.50p 220.75p 226.00p 94483
25/04/2018 232.50p 232.50p 227.00p 230.50p 130127
24/04/2018 223.00p 230.50p 223.00p 228.00p 135956
23/04/2018 230.00p 230.00p 225.00p 227.00p 280362
20/04/2018 225.00p 230.00p 221.50p 229.50p 228786
19/04/2018 221.00p 224.50p 216.65p 224.50p 81775
18/04/2018 217.50p 221.00p 216.67p 220.00p 185527
17/04/2018 213.50p 218.50p 212.00p 217.00p 260166
16/04/2018 208.50p 213.50p 208.00p 211.50p 637402
13/04/2018 214.00p 214.00p 206.00p 206.00p 151293
12/04/2018 200.00p 212.93p 199.80p 211.00p 575290
11/04/2018 197.60p 198.00p 194.60p 197.00p 81690
10/04/2018 192.00p 197.80p 192.00p 194.60p 119763
09/04/2018 186.60p 193.00p 186.60p 193.00p 187905
06/04/2018 182.00p 192.20p 182.00p 191.00p 92095
05/04/2018 181.80p 185.80p 181.80p 184.20p 148153
04/04/2018 182.00p 183.60p 179.80p 180.80p 186026
03/04/2018 182.80p 183.66p 175.80p 180.20p 289734
29/03/2018 180.40p 187.60p 180.40p 184.20p 99716
28/03/2018 177.80p 187.20p 173.98p 184.20p 838763
27/03/2018 171.00p 173.00p 170.00p 170.00p 295184
26/03/2018 171.00p 174.08p 171.00p 172.00p 271352
23/03/2018 172.00p 173.20p 171.00p 172.00p 489260
22/03/2018 174.60p 176.95p 172.00p 172.00p 555772
21/03/2018 179.00p 179.60p 177.00p 177.00p 176839
20/03/2018 184.00p 184.00p 178.20p 179.20p 84074
19/03/2018 180.00p 183.80p 178.60p 178.60p 90368
16/03/2018 183.00p 183.40p 180.00p 180.00p 243444
15/03/2018 180.40p 184.20p 180.40p 182.80p 49442
14/03/2018 186.20p 187.20p 182.00p 182.00p 89991
13/03/2018 187.40p 189.80p 183.60p 185.60p 77242
12/03/2018 186.20p 189.60p 184.20p 186.60p 54114
09/03/2018 183.60p 189.80p 183.60p 186.20p 31375
08/03/2018 181.80p 190.60p 181.60p 186.60p 135107
07/03/2018 183.60p 189.00p 183.46p 186.40p 352186
06/03/2018 182.60p 183.80p 179.60p 183.00p 208053
05/03/2018 183.60p 183.60p 178.00p 178.00p 91193
02/03/2018 183.00p 183.60p 181.00p 181.60p 200176
01/03/2018 189.40p 189.40p 182.20p 183.60p 197096
28/02/2018 190.00p 190.00p 184.20p 184.20p 288214
27/02/2018 189.60p 189.60p 184.40p 187.00p 144970
26/02/2018 189.00p 189.00p 184.21p 187.80p 107782
23/02/2018 187.20p 190.00p 185.60p 190.00p 160209
22/02/2018 184.80p 189.40p 183.20p 188.20p 469094
21/02/2018 185.40p 187.60p 182.60p 186.40p 411392
20/02/2018 187.20p 187.95p 184.60p 186.00p 677220
19/02/2018 192.80p 192.80p 186.16p 188.00p 134876
16/02/2018 194.40p 194.40p 187.00p 187.80p 387299
15/02/2018 191.20p 191.60p 188.80p 189.00p 789923
14/02/2018 195.20p 197.80p 187.40p 191.00p 217904
13/02/2018 202.50p 202.50p 193.80p 197.00p 164112
12/02/2018 202.00p 202.00p 197.00p 197.20p 195322
09/02/2018 195.40p 201.00p 193.20p 200.50p 598343
08/02/2018 194.20p 202.00p 189.80p 199.40p 2532846
07/02/2018 186.00p 192.20p 185.00p 192.20p 165472
06/02/2018 193.40p 193.40p 186.20p 186.20p 134479
05/02/2018 195.00p 195.00p 188.00p 188.20p 132796
02/02/2018 195.40p 195.40p 191.00p 191.00p 63167
01/02/2018 194.60p 200.00p 194.20p 196.60p 71317
31/01/2018 197.60p 199.60p 192.40p 196.80p 112281
30/01/2018 192.80p 193.80p 191.06p 192.60p 161606
29/01/2018 192.20p 198.60p 192.20p 192.40p 86363
26/01/2018 193.00p 195.20p 193.00p 193.00p 240614
25/01/2018 193.00p 196.31p 193.00p 195.00p 52007
24/01/2018 200.00p 200.00p 193.40p 193.40p 176568
23/01/2018 197.20p 197.60p 195.20p 195.20p 134125
22/01/2018 203.00p 203.00p 195.76p 196.00p 185998
19/01/2018 206.00p 206.00p 194.80p 197.20p 212074
18/01/2018 210.00p 210.00p 204.50p 206.00p 555782
17/01/2018 213.00p 213.00p 205.00p 206.00p 73450
16/01/2018 211.00p 211.00p 207.34p 208.00p 573051
15/01/2018 211.00p 211.00p 206.50p 208.50p 229923
12/01/2018 202.00p 210.50p 200.48p 207.00p 201023
11/01/2018 201.00p 202.00p 200.00p 200.00p 161643
10/01/2018 201.00p 202.84p 201.00p 201.00p 30770

*Close Price adjusted for both dividends and splits