DFS Furniture (DFS) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
09/01/2018 201.00p 203.50p 201.00p 201.00p 139043
08/01/2018 206.50p 206.50p 200.00p 203.00p 66686
05/01/2018 204.00p 206.00p 204.00p 204.50p 55772
04/01/2018 205.00p 206.00p 201.00p 205.00p 195428
03/01/2018 205.00p 205.00p 199.31p 203.50p 146273
02/01/2018 204.00p 204.00p 195.00p 198.80p 133552
29/12/2017 203.00p 203.00p 195.00p 196.00p 124688
28/12/2017 200.00p 201.95p 197.75p 200.00p 104786
27/12/2017 197.00p 202.25p 195.25p 198.75p 145370
22/12/2017 194.25p 203.00p 194.25p 198.50p 145907
21/12/2017 193.00p 194.75p 191.75p 193.00p 128773
20/12/2017 195.00p 195.00p 188.56p 190.75p 90363
19/12/2017 192.00p 195.00p 189.00p 189.50p 379517
18/12/2017 191.00p 194.00p 189.25p 191.50p 138214
15/12/2017 192.00p 193.00p 189.25p 190.25p 215206
14/12/2017 192.75p 192.75p 190.00p 191.25p 108308
13/12/2017 194.00p 194.00p 190.88p 191.00p 121902
12/12/2017 192.00p 193.75p 190.61p 192.25p 120424
11/12/2017 191.00p 194.75p 191.00p 192.00p 85845
08/12/2017 192.00p 194.50p 187.25p 191.00p 99818
07/12/2017 195.00p 195.00p 187.00p 188.00p 65429
06/12/2017 196.25p 199.50p 195.00p 195.00p 82255
05/12/2017 195.00p 199.50p 195.00p 196.50p 119550
04/12/2017 193.50p 198.00p 193.00p 196.50p 116757
01/12/2017 199.00p 199.50p 193.25p 197.00p 310235
30/11/2017 195.00p 199.75p 193.50p 199.75p 241016
29/11/2017 196.25p 200.00p 195.50p 197.75p 74283
28/11/2017 193.00p 198.75p 193.00p 194.00p 80386
27/11/2017 194.00p 198.50p 191.00p 193.00p 265844
24/11/2017 200.00p 200.00p 194.00p 194.00p 113750
23/11/2017 196.00p 199.70p 195.00p 196.50p 224927
22/11/2017 196.25p 199.91p 192.66p 196.00p 250956
21/11/2017 193.00p 196.75p 189.00p 190.75p 193822
20/11/2017 188.50p 197.86p 194.00p 192.50p 186194
17/11/2017 190.00p 192.25p 182.00p 190.50p 221094
16/11/2017 190.00p 192.00p 189.50p 189.50p 211412
15/11/2017 190.00p 190.75p 185.00p 190.00p 171048
14/11/2017 190.00p 192.25p 188.25p 189.50p 185140
13/11/2017 194.25p 194.85p 189.00p 191.00p 139974
10/11/2017 199.00p 199.50p 191.25p 195.25p 204971
09/11/2017 200.50p 201.75p 199.50p 199.50p 238097
08/11/2017 202.00p 202.75p 200.00p 200.00p 166220
07/11/2017 208.25p 208.25p 201.50p 203.75p 52917
06/11/2017 205.50p 209.31p 201.00p 203.50p 202706
03/11/2017 208.00p 209.25p 207.50p 207.50p 76728
02/11/2017 212.50p 212.75p 207.00p 208.50p 122544
01/11/2017 210.00p 211.25p 208.14p 208.75p 88025
31/10/2017 209.00p 209.50p 208.25p 209.00p 73520
30/10/2017 208.00p 211.00p 207.50p 208.50p 84369
27/10/2017 211.75p 211.75p 206.50p 209.00p 182127
26/10/2017 210.00p 211.21p 210.00p 210.50p 22369
25/10/2017 212.50p 213.25p 210.25p 211.00p 230220
24/10/2017 214.00p 214.00p 210.75p 212.00p 51680
23/10/2017 214.50p 218.44p 210.50p 211.50p 191618
20/10/2017 215.00p 217.75p 211.25p 213.50p 114019
19/10/2017 217.75p 217.75p 216.00p 216.00p 268819
18/10/2017 217.50p 219.25p 216.50p 218.75p 61237
17/10/2017 219.25p 222.44p 215.00p 215.50p 217763
16/10/2017 221.25p 221.75p 218.00p 219.25p 153404
13/10/2017 219.50p 220.50p 218.50p 218.50p 143767
12/10/2017 218.25p 221.25p 217.00p 218.50p 61431
11/10/2017 215.00p 217.75p 215.00p 215.50p 98447
10/10/2017 212.00p 215.25p 211.75p 215.00p 142901
09/10/2017 210.50p 214.00p 210.25p 211.25p 130490
06/10/2017 211.25p 212.50p 204.50p 209.50p 474155
05/10/2017 215.00p 220.00p 209.75p 215.50p 344613
04/10/2017 220.50p 225.75p 220.50p 225.00p 127221
03/10/2017 225.00p 225.00p 219.50p 220.00p 118483
02/10/2017 220.00p 223.00p 219.50p 220.00p 208156
29/09/2017 217.00p 220.25p 216.75p 220.00p 167167
28/09/2017 215.50p 217.75p 215.50p 216.50p 156528
27/09/2017 216.25p 217.75p 211.50p 215.00p 129924
26/09/2017 212.25p 212.25p 210.25p 211.00p 279245
25/09/2017 214.00p 215.00p 211.00p 211.00p 358070
22/09/2017 219.50p 219.50p 207.75p 214.00p 544674
21/09/2017 221.50p 223.75p 220.75p 222.50p 140055
20/09/2017 223.50p 225.00p 223.50p 224.00p 86287
19/09/2017 226.25p 228.00p 223.25p 224.00p 210242
18/09/2017 224.00p 226.50p 224.00p 225.00p 111427
15/09/2017 224.75p 225.00p 223.75p 223.75p 169351
14/09/2017 224.00p 225.00p 223.50p 224.75p 374810
13/09/2017 223.00p 225.25p 223.00p 223.00p 393684
12/09/2017 225.25p 225.25p 222.00p 222.00p 347500
11/09/2017 227.00p 227.00p 222.75p 224.50p 548913
08/09/2017 235.00p 235.00p 226.50p 226.75p 484779
07/09/2017 233.00p 234.75p 230.75p 232.50p 256734
06/09/2017 234.00p 236.00p 232.00p 233.25p 140268
05/09/2017 235.25p 235.25p 230.25p 233.00p 233354
04/09/2017 238.25p 238.25p 231.50p 232.00p 104245
01/09/2017 234.25p 237.00p 231.00p 232.50p 281225
31/08/2017 230.00p 238.50p 227.00p 238.50p 149543
30/08/2017 226.00p 229.75p 225.50p 227.50p 150762
29/08/2017 226.00p 230.00p 226.00p 227.00p 60227
25/08/2017 228.00p 229.00p 222.75p 229.00p 36109
24/08/2017 225.50p 226.00p 224.25p 225.25p 153261
23/08/2017 228.00p 228.00p 225.00p 225.00p 116250
22/08/2017 224.75p 227.00p 224.75p 226.00p 90824
21/08/2017 224.75p 224.75p 222.00p 223.50p 138018
18/08/2017 223.50p 223.50p 221.00p 221.50p 114345
17/08/2017 224.00p 224.00p 220.50p 221.00p 39740
16/08/2017 216.00p 221.25p 216.00p 220.50p 104204
15/08/2017 222.25p 222.25p 215.00p 216.00p 188808
14/08/2017 214.00p 222.50p 214.00p 216.50p 108327
11/08/2017 214.50p 214.50p 210.75p 214.00p 197200
10/08/2017 220.50p 222.75p 210.25p 211.00p 781623
09/08/2017 234.50p 234.50p 228.00p 230.50p 91333
08/08/2017 230.00p 230.00p 225.00p 230.00p 184307
07/08/2017 227.50p 227.50p 224.75p 225.50p 338736
04/08/2017 224.00p 226.00p 223.00p 224.75p 60037
03/08/2017 223.00p 229.00p 220.75p 223.75p 331231
02/08/2017 214.00p 220.00p 212.50p 219.75p 146756
01/08/2017 210.50p 215.00p 210.00p 215.00p 129942
31/07/2017 210.50p 212.00p 210.00p 212.00p 194758
28/07/2017 210.50p 211.00p 210.00p 211.00p 123249
27/07/2017 214.75p 214.75p 209.75p 210.00p 57415
26/07/2017 215.00p 215.00p 209.50p 209.50p 200443
25/07/2017 210.00p 212.00p 209.25p 212.00p 123037
24/07/2017 210.50p 211.00p 208.75p 209.75p 268766
21/07/2017 211.00p 212.00p 209.50p 211.25p 190074
20/07/2017 210.50p 211.50p 209.50p 210.00p 477821
19/07/2017 209.25p 210.50p 208.50p 210.50p 137251
18/07/2017 208.00p 210.00p 207.50p 209.50p 112557
17/07/2017 208.00p 209.50p 207.50p 208.50p 88148
14/07/2017 208.75p 208.75p 204.00p 208.00p 79057
13/07/2017 207.25p 207.25p 202.50p 203.50p 126329
12/07/2017 205.00p 205.50p 202.00p 202.00p 280801
11/07/2017 212.00p 212.00p 200.25p 202.50p 182416
10/07/2017 212.00p 212.00p 207.00p 207.00p 206988
07/07/2017 209.00p 211.25p 209.00p 210.00p 455961
06/07/2017 208.50p 209.50p 208.00p 209.50p 165288
05/07/2017 205.25p 210.00p 203.00p 209.75p 254030
04/07/2017 205.50p 206.00p 203.50p 203.75p 232198
03/07/2017 206.50p 207.00p 203.00p 204.25p 289195
30/06/2017 206.50p 206.50p 204.25p 205.50p 234526
29/06/2017 208.25p 208.25p 205.00p 205.75p 180680
28/06/2017 206.50p 208.75p 205.50p 206.00p 300371
27/06/2017 209.50p 209.50p 203.75p 206.25p 399658
26/06/2017 213.75p 213.75p 207.00p 207.50p 302131
23/06/2017 211.50p 212.75p 210.25p 210.50p 360238
22/06/2017 211.75p 213.25p 209.00p 211.25p 281963
21/06/2017 212.25p 212.25p 204.25p 210.00p 716941
20/06/2017 203.50p 212.00p 203.00p 210.25p 790532
19/06/2017 205.00p 205.00p 199.00p 202.50p 749912
16/06/2017 200.00p 208.00p 199.00p 200.00p 2987805
15/06/2017 200.00p 212.00p 190.00p 200.00p 5803597
14/06/2017 254.50p 254.50p 249.95p 252.00p 236543
13/06/2017 253.75p 253.75p 249.50p 250.00p 518916
12/06/2017 255.50p 256.00p 252.00p 253.75p 486479
09/06/2017 256.00p 257.75p 253.00p 254.00p 330132
08/06/2017 258.25p 258.25p 256.00p 258.00p 290150
07/06/2017 259.50p 259.50p 255.00p 255.75p 413014
06/06/2017 261.50p 261.50p 254.50p 255.75p 452784
05/06/2017 261.75p 262.50p 253.75p 259.75p 233577
02/06/2017 266.50p 266.50p 259.25p 260.50p 339413
01/06/2017 274.00p 275.00p 258.19p 261.00p 899000
31/05/2017 280.00p 280.00p 273.50p 274.50p 2832064
30/05/2017 280.00p 280.00p 273.25p 274.25p 708726
26/05/2017 277.75p 278.09p 273.50p 274.75p 461157
25/05/2017 275.00p 278.50p 272.65p 275.00p 331352
24/05/2017 274.50p 277.00p 272.25p 274.50p 525242
23/05/2017 281.50p 281.50p 272.00p 272.00p 379230
22/05/2017 280.00p 280.00p 274.00p 275.00p 457751
19/05/2017 278.25p 278.25p 270.95p 273.75p 149235
18/05/2017 279.50p 279.50p 271.25p 272.00p 222880
17/05/2017 279.50p 279.50p 272.25p 273.75p 236116
16/05/2017 278.50p 279.50p 272.25p 275.75p 547814
15/05/2017 272.50p 273.62p 271.00p 273.25p 140620
12/05/2017 275.25p 278.00p 272.75p 273.25p 196653
11/05/2017 277.25p 277.25p 270.00p 275.50p 321357
10/05/2017 280.00p 281.75p 276.50p 277.75p 307338
09/05/2017 288.75p 288.75p 280.75p 280.75p 97412
08/05/2017 285.00p 285.25p 281.35p 281.75p 693797
05/05/2017 275.00p 283.50p 275.00p 282.00p 243698
04/05/2017 275.50p 280.00p 275.00p 278.00p 361215
03/05/2017 272.00p 290.75p 272.00p 279.50p 435531
02/05/2017 274.75p 277.25p 274.25p 276.25p 213198
28/04/2017 273.00p 275.75p 271.25p 274.25p 177781
27/04/2017 270.00p 272.75p 268.00p 272.50p 249253
26/04/2017 270.00p 274.00p 267.75p 271.50p 238004
25/04/2017 270.75p 270.75p 266.50p 267.00p 156629
24/04/2017 262.25p 273.00p 262.25p 270.00p 146681
21/04/2017 265.00p 274.00p 263.25p 269.25p 663801
20/04/2017 269.00p 272.25p 263.50p 270.50p 177456
19/04/2017 259.75p 267.75p 258.75p 265.75p 545173
18/04/2017 265.00p 265.00p 258.75p 261.75p 2275366

*Close Price adjusted for both dividends and splits