DFS Furniture (DFS) Share Price

Retail Sector

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

Date Open High Low Close* Volume
13/04/2017 260.50p 263.63p 258.75p 260.00p 926411
12/04/2017 254.50p 264.75p 254.00p 263.50p 298961
11/04/2017 260.00p 260.00p 252.25p 254.00p 180574
10/04/2017 257.00p 257.00p 254.00p 256.00p 197938
07/04/2017 257.00p 257.00p 254.00p 254.00p 183093
06/04/2017 254.75p 256.66p 254.50p 255.00p 437372
05/04/2017 256.25p 260.00p 254.78p 255.00p 154582
04/04/2017 254.00p 260.00p 254.00p 257.00p 287616
03/04/2017 260.00p 260.00p 255.25p 258.00p 628638
31/03/2017 255.00p 258.00p 250.98p 255.00p 1031797
30/03/2017 252.00p 259.25p 245.25p 250.00p 1391187
29/03/2017 253.75p 253.75p 245.00p 252.25p 261251
28/03/2017 242.00p 250.50p 242.00p 248.00p 147244
27/03/2017 242.00p 249.75p 242.00p 247.75p 106190
24/03/2017 247.00p 257.31p 245.00p 247.00p 238732
23/03/2017 249.00p 254.75p 248.50p 253.00p 380047
22/03/2017 241.00p 249.75p 241.00p 248.00p 3334979
21/03/2017 251.00p 251.00p 243.25p 246.00p 306727
20/03/2017 250.00p 253.25p 246.00p 251.00p 268581
17/03/2017 240.00p 255.00p 240.00p 255.00p 400087
16/03/2017 244.75p 245.50p 242.00p 244.00p 73867
15/03/2017 241.00p 246.25p 241.00p 244.00p 57713
14/03/2017 255.00p 255.00p 242.00p 246.25p 306660
13/03/2017 242.25p 254.25p 240.00p 249.50p 172890
10/03/2017 249.00p 249.00p 240.00p 248.00p 132287
09/03/2017 244.75p 249.00p 244.00p 245.00p 335813
08/03/2017 240.50p 247.75p 240.50p 244.50p 204747
07/03/2017 242.75p 251.25p 241.75p 247.00p 222553
06/03/2017 242.50p 251.75p 242.50p 249.00p 116388
03/03/2017 244.00p 250.97p 244.00p 248.50p 272763
02/03/2017 249.25p 252.25p 248.84p 250.50p 336192
01/03/2017 250.00p 251.50p 248.00p 249.00p 325693
28/02/2017 254.50p 254.50p 246.75p 248.50p 273581
27/02/2017 243.00p 251.00p 243.00p 250.50p 335665
24/02/2017 242.25p 251.50p 242.25p 248.25p 252534
23/02/2017 245.25p 250.31p 245.25p 247.50p 327982
22/02/2017 254.75p 254.75p 246.44p 250.50p 667346
21/02/2017 247.50p 253.75p 247.50p 250.75p 387967
20/02/2017 245.00p 255.50p 245.00p 252.00p 493376
17/02/2017 242.50p 251.50p 242.50p 249.75p 665609
16/02/2017 247.00p 250.00p 244.50p 248.50p 234780
15/02/2017 245.00p 248.00p 243.04p 246.50p 548058
14/02/2017 250.00p 250.00p 240.50p 242.50p 855600
13/02/2017 246.00p 248.50p 240.00p 243.25p 685710
10/02/2017 232.25p 247.99p 228.34p 240.50p 2608063
09/02/2017 235.00p 245.81p 225.75p 231.00p 1694567
08/02/2017 222.25p 231.25p 222.25p 229.00p 1566351
07/02/2017 228.50p 228.70p 225.25p 228.25p 276138
06/02/2017 226.75p 226.75p 221.01p 224.50p 332496
03/02/2017 222.50p 223.50p 220.25p 221.25p 182583
02/02/2017 227.00p 227.00p 221.75p 222.00p 46879
01/02/2017 221.25p 225.80p 221.25p 222.25p 415968
31/01/2017 221.00p 227.00p 221.00p 222.75p 131179
30/01/2017 221.00p 226.75p 218.25p 225.25p 490449
27/01/2017 224.00p 226.75p 224.00p 226.50p 233655
26/01/2017 224.00p 229.00p 224.00p 225.00p 47659
25/01/2017 225.00p 231.25p 225.00p 227.00p 187081
24/01/2017 230.25p 230.81p 225.25p 228.50p 223017
23/01/2017 222.25p 231.50p 222.25p 230.75p 231025
20/01/2017 227.50p 228.00p 224.17p 227.50p 197501
19/01/2017 228.50p 228.50p 225.41p 227.75p 274678
18/01/2017 228.00p 228.50p 224.25p 228.00p 288200
17/01/2017 228.50p 228.75p 225.75p 228.75p 87422
16/01/2017 227.25p 228.25p 226.61p 227.00p 164053
13/01/2017 227.50p 229.00p 226.26p 227.25p 185423
12/01/2017 225.50p 228.50p 223.75p 227.00p 314291
11/01/2017 226.25p 229.00p 225.00p 225.00p 136902
10/01/2017 220.50p 227.50p 220.50p 226.75p 169432
09/01/2017 221.75p 228.00p 220.80p 225.00p 215870
06/01/2017 225.50p 228.50p 222.19p 226.25p 240322
05/01/2017 226.75p 226.75p 223.43p 225.00p 2150446
04/01/2017 221.00p 229.00p 221.00p 224.00p 247656
03/01/2017 230.00p 230.00p 222.75p 225.00p 109939
30/12/2016 223.25p 228.00p 223.25p 227.00p 79219
29/12/2016 223.25p 226.25p 220.00p 222.00p 305918
28/12/2016 223.50p 223.50p 220.00p 220.25p 103597
23/12/2016 222.00p 222.25p 220.00p 221.25p 29504
22/12/2016 220.25p 223.75p 220.25p 222.50p 100683
21/12/2016 220.75p 225.00p 216.50p 223.25p 464603
20/12/2016 218.75p 221.50p 217.00p 218.75p 170300
19/12/2016 219.75p 219.75p 217.00p 217.00p 188726
16/12/2016 219.50p 220.41p 215.00p 216.00p 3410997
15/12/2016 218.10p 221.00p 217.60p 220.00p 506025
14/12/2016 220.00p 221.00p 216.66p 219.00p 246903
13/12/2016 215.00p 221.50p 215.00p 219.50p 295409
12/12/2016 225.70p 225.70p 216.60p 218.30p 390509
09/12/2016 228.50p 228.50p 219.90p 220.50p 331829
08/12/2016 226.50p 227.90p 221.90p 224.70p 381602
07/12/2016 224.10p 233.00p 224.10p 232.70p 434609
06/12/2016 218.30p 226.00p 218.30p 225.80p 469134
05/12/2016 229.20p 231.20p 221.30p 223.20p 498540
02/12/2016 219.60p 224.00p 214.20p 223.60p 683353
01/12/2016 220.30p 220.30p 213.50p 215.40p 328528
30/11/2016 216.70p 217.85p 213.30p 213.60p 1305304
29/11/2016 213.00p 216.59p 213.00p 213.00p 219016
28/11/2016 214.00p 215.30p 213.00p 213.40p 443563
25/11/2016 212.00p 214.50p 211.20p 213.70p 296707
24/11/2016 219.90p 219.90p 212.00p 212.00p 331126
23/11/2016 222.10p 222.10p 213.80p 213.80p 669612
22/11/2016 226.00p 226.00p 213.80p 217.40p 550725
21/11/2016 228.30p 228.30p 219.60p 220.30p 251750
18/11/2016 225.20p 225.90p 219.20p 224.00p 352693
17/11/2016 218.30p 223.60p 213.30p 220.20p 1193721
16/11/2016 218.00p 220.35p 211.10p 213.60p 1548018
15/11/2016 222.00p 228.25p 218.00p 218.50p 446516
14/11/2016 229.00p 230.22p 218.00p 219.10p 978491
11/11/2016 227.60p 231.95p 225.10p 226.00p 392161
10/11/2016 225.50p 231.00p 225.50p 227.80p 694019
09/11/2016 236.90p 236.90p 225.80p 225.80p 369164
08/11/2016 239.20p 239.20p 230.20p 234.10p 819137
07/11/2016 240.00p 240.00p 234.00p 235.00p 245058
04/11/2016 237.00p 240.48p 224.82p 238.50p 7937107
03/11/2016 255.10p 273.70p 255.10p 263.70p 171946
02/11/2016 259.60p 264.90p 256.00p 260.50p 126266
01/11/2016 262.80p 265.00p 256.70p 258.10p 166638
31/10/2016 254.80p 261.66p 250.60p 257.70p 173891
28/10/2016 253.00p 257.90p 246.80p 254.10p 168876
27/10/2016 254.50p 254.70p 248.30p 254.50p 64393
26/10/2016 258.90p 258.90p 246.30p 253.10p 162624
25/10/2016 253.00p 256.40p 249.60p 253.00p 138075
24/10/2016 253.00p 256.93p 251.00p 254.20p 68197
21/10/2016 253.00p 257.21p 251.40p 255.30p 61014
20/10/2016 259.90p 259.90p 249.40p 254.60p 279138
19/10/2016 256.30p 266.50p 247.30p 254.50p 254872
18/10/2016 258.00p 258.00p 246.40p 252.00p 157495
17/10/2016 248.30p 258.60p 237.50p 252.60p 120426
14/10/2016 248.80p 260.20p 248.80p 253.00p 89482
13/10/2016 248.10p 263.16p 248.10p 253.60p 165524
12/10/2016 258.00p 261.80p 253.40p 257.10p 154421
11/10/2016 239.40p 258.50p 239.40p 253.80p 128633
10/10/2016 253.70p 266.70p 243.02p 246.90p 290189
07/10/2016 266.00p 283.90p 250.50p 258.60p 415214
06/10/2016 280.00p 297.94p 270.00p 273.30p 511142
05/10/2016 268.50p 281.34p 268.50p 278.00p 396168
04/10/2016 267.20p 281.22p 258.70p 272.40p 320193
03/10/2016 253.50p 269.25p 253.50p 262.50p 138012
30/09/2016 251.00p 259.50p 251.00p 253.10p 48212
29/09/2016 261.00p 261.50p 247.80p 254.00p 78962
28/09/2016 247.30p 258.63p 247.30p 255.80p 67749
27/09/2016 247.30p 258.43p 247.30p 255.60p 90412
26/09/2016 258.30p 258.30p 244.10p 250.70p 100159
23/09/2016 265.20p 265.20p 246.35p 253.00p 329137
22/09/2016 264.60p 265.15p 252.50p 258.40p 105295
21/09/2016 268.90p 269.00p 252.00p 263.10p 169005
20/09/2016 276.50p 276.50p 260.00p 263.00p 83506
19/09/2016 273.00p 273.20p 262.40p 265.50p 97916
16/09/2016 273.60p 275.00p 264.82p 274.10p 355482
15/09/2016 273.20p 276.30p 262.00p 267.30p 209474
14/09/2016 273.90p 275.90p 261.10p 261.10p 107896
13/09/2016 267.60p 274.80p 260.60p 266.00p 139620
12/09/2016 268.00p 270.63p 261.40p 267.30p 131143
09/09/2016 273.70p 282.30p 268.60p 268.60p 60682
08/09/2016 275.10p 282.10p 268.90p 275.00p 59147
07/09/2016 269.00p 270.00p 264.30p 267.80p 97901
06/09/2016 272.80p 277.10p 262.50p 265.80p 101234
05/09/2016 281.20p 284.30p 270.70p 272.60p 1253639
02/09/2016 274.50p 286.50p 270.70p 275.00p 322100
01/09/2016 263.90p 291.00p 263.90p 277.30p 81952
31/08/2016 271.90p 272.10p 267.00p 270.90p 211331
30/08/2016 262.40p 273.38p 262.40p 266.30p 109298
26/08/2016 265.00p 271.04p 263.40p 264.50p 21613
25/08/2016 267.50p 269.58p 264.00p 266.10p 68625
24/08/2016 260.40p 271.98p 260.40p 268.00p 138135
23/08/2016 260.50p 267.18p 260.50p 265.20p 142553
22/08/2016 252.30p 263.00p 250.10p 262.80p 141060
19/08/2016 255.00p 259.90p 232.31p 256.30p 177241
18/08/2016 248.80p 262.60p 244.10p 254.10p 78698
17/08/2016 248.00p 260.00p 244.97p 254.40p 296485
16/08/2016 255.40p 260.40p 251.60p 251.60p 216134
15/08/2016 260.00p 267.40p 249.70p 260.10p 147270
12/08/2016 253.40p 261.30p 247.09p 260.00p 217609
11/08/2016 241.20p 264.90p 241.10p 258.90p 894989
10/08/2016 218.70p 229.20p 215.10p 224.00p 430538
09/08/2016 215.90p 223.80p 215.90p 219.80p 251455
08/08/2016 214.00p 216.51p 212.20p 214.50p 545442
05/08/2016 212.40p 216.10p 212.00p 213.10p 87029
04/08/2016 206.10p 218.70p 206.10p 213.70p 176122
03/08/2016 208.50p 214.10p 207.00p 211.50p 134550
02/08/2016 210.50p 217.00p 196.40p 212.40p 184496
01/08/2016 215.00p 221.14p 210.60p 210.90p 107817
29/07/2016 220.00p 221.76p 211.70p 215.00p 143302
28/07/2016 210.00p 219.90p 210.00p 216.90p 487368
27/07/2016 214.00p 214.50p 209.80p 210.70p 144301
26/07/2016 210.40p 213.30p 208.20p 210.00p 339038
25/07/2016 217.70p 218.00p 211.10p 214.80p 222308
22/07/2016 213.40p 217.80p 210.80p 210.80p 911923
21/07/2016 216.90p 223.65p 212.10p 214.70p 243265
20/07/2016 215.70p 226.80p 211.30p 223.30p 260787
19/07/2016 210.10p 215.70p 204.70p 210.40p 221006
18/07/2016 207.70p 222.34p 207.70p 216.70p 243532
15/07/2016 205.90p 217.61p 205.90p 214.70p 154323
14/07/2016 211.00p 215.03p 207.35p 214.70p 279074
13/07/2016 213.60p 217.70p 208.00p 216.30p 439012
12/07/2016 193.40p 210.50p 193.40p 210.50p 769754
11/07/2016 187.60p 193.00p 187.00p 191.00p 511183
08/07/2016 187.00p 190.00p 180.70p 185.00p 216622
07/07/2016 180.00p 190.70p 179.00p 186.80p 369016
06/07/2016 191.00p 192.00p 175.35p 181.00p 501048
05/07/2016 200.00p 201.40p 190.50p 191.40p 240827
04/07/2016 214.70p 214.70p 195.20p 201.00p 256398

*Close Price adjusted for both dividends and splits