DFS Furniture (DFS) Share Price

Retail Sector

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

Date Open High Low Close* Volume
14/10/2025 160.00p 162.50p 157.50p 157.50p 63565
13/10/2025 160.00p 164.00p 158.50p 160.00p 62027
10/10/2025 163.00p 164.00p 161.00p 161.50p 232602
09/10/2025 163.00p 164.50p 160.50p 162.50p 115447
08/10/2025 165.00p 168.00p 162.50p 162.50p 298271
07/10/2025 165.00p 168.00p 162.00p 165.00p 91535
06/10/2025 160.00p 167.00p 157.00p 167.00p 105024
03/10/2025 157.00p 159.50p 153.00p 159.00p 79854
02/10/2025 152.50p 159.50p 152.00p 157.50p 72863
01/10/2025 153.50p 156.50p 152.00p 154.00p 107211
30/09/2025 151.50p 155.00p 151.00p 153.00p 69820
29/09/2025 156.00p 159.00p 150.50p 151.00p 114107
26/09/2025 154.00p 159.50p 149.50p 154.00p 85439
25/09/2025 150.00p 160.00p 146.29p 153.00p 525623
24/09/2025 143.50p 151.50p 143.00p 150.00p 197001
23/09/2025 145.00p 147.00p 143.00p 146.00p 78475
22/09/2025 141.50p 145.00p 141.00p 144.00p 105519
19/09/2025 142.00p 142.66p 139.50p 139.50p 235366
18/09/2025 143.00p 145.00p 141.00p 141.00p 81038
17/09/2025 147.50p 147.50p 140.50p 143.00p 54621
16/09/2025 140.00p 141.00p 140.00p 141.50p 55758
15/09/2025 140.00p 145.50p 140.00p 141.00p 24396
12/09/2025 142.00p 145.50p 142.00p 143.50p 50618
11/09/2025 148.50p 148.50p 143.00p 143.00p 30590
10/09/2025 148.50p 151.00p 142.50p 143.00p 86404
09/09/2025 151.00p 151.72p 143.50p 146.50p 226673
08/09/2025 151.50p 153.50p 150.00p 151.00p 46019
05/09/2025 142.50p 151.00p 142.00p 150.00p 57605
04/09/2025 148.00p 148.59p 146.50p 144.50p 531610
03/09/2025 150.00p 150.00p 148.00p 149.00p 30527
02/09/2025 146.50p 155.00p 146.50p 150.00p 47199
01/09/2025 154.00p 156.50p 150.00p 152.50p 143939
29/08/2025 150.00p 157.00p 153.50p 156.00p 14193
28/08/2025 150.00p 155.50p 150.00p 155.00p 183563
27/08/2025 155.00p 158.00p 154.50p 155.00p 52738
26/08/2025 159.00p 161.00p 153.00p 157.00p 339807
22/08/2025 157.50p 158.50p 157.00p 157.50p 192043
21/08/2025 157.50p 159.50p 156.00p 157.50p 397750
20/08/2025 157.50p 159.00p 157.00p 158.00p 237598
19/08/2025 158.00p 160.00p 155.50p 158.00p 248338
18/08/2025 157.00p 160.00p 157.00p 158.50p 37834
15/08/2025 160.50p 160.50p 157.00p 157.00p 237180
14/08/2025 157.00p 159.50p 157.00p 157.00p 81643
13/08/2025 155.00p 158.00p 153.50p 157.00p 78751
12/08/2025 159.50p 159.50p 154.00p 155.00p 53973
11/08/2025 155.00p 157.50p 150.68p 156.00p 29066
08/08/2025 155.00p 157.00p 151.92p 155.00p 184551
07/08/2025 159.00p 159.00p 155.50p 156.00p 123521
06/08/2025 160.00p 163.00p 158.50p 158.50p 94976
05/08/2025 166.50p 166.50p 158.50p 160.00p 46966
04/08/2025 158.50p 162.83p 158.00p 160.00p 41010
01/08/2025 166.50p 166.50p 158.94p 159.00p 281503
31/07/2025 167.00p 169.50p 158.00p 160.50p 154015
30/07/2025 170.00p 170.50p 168.00p 169.00p 54386
29/07/2025 171.00p 176.50p 170.00p 170.00p 51838
28/07/2025 174.50p 176.00p 171.00p 173.00p 61256
25/07/2025 173.00p 174.00p 170.50p 170.50p 267640
24/07/2025 173.00p 174.50p 170.50p 173.50p 36352
23/07/2025 174.00p 176.00p 173.50p 174.00p 68386
22/07/2025 173.00p 174.74p 171.00p 174.00p 62479
21/07/2025 177.50p 177.50p 173.50p 175.00p 57621
18/07/2025 176.00p 179.50p 175.00p 175.00p 316733
17/07/2025 172.00p 176.50p 170.00p 175.50p 830412
16/07/2025 165.00p 166.50p 164.00p 165.00p 157521
15/07/2025 166.50p 166.51p 165.00p 165.00p 68794
14/07/2025 165.50p 166.00p 164.00p 165.00p 54287
11/07/2025 164.50p 167.00p 164.00p 165.50p 77857
10/07/2025 163.00p 166.50p 163.00p 165.00p 87945
09/07/2025 163.50p 165.00p 162.00p 163.00p 72533
08/07/2025 165.00p 167.50p 163.00p 164.00p 69893
07/07/2025 165.50p 167.50p 163.00p 164.50p 89701
04/07/2025 166.50p 169.76p 165.34p 165.50p 118685
03/07/2025 167.00p 169.50p 166.00p 167.00p 456322
02/07/2025 169.00p 172.00p 163.00p 167.00p 340508
01/07/2025 171.00p 171.05p 167.50p 169.50p 46587
30/06/2025 169.00p 170.00p 165.50p 167.50p 208716
27/06/2025 166.50p 169.50p 166.50p 168.50p 46016
26/06/2025 166.00p 168.00p 161.00p 167.00p 102991
25/06/2025 163.00p 168.50p 162.00p 165.00p 61295
24/06/2025 170.00p 170.00p 162.00p 162.00p 119724
23/06/2025 166.00p 167.60p 165.00p 167.00p 193778
20/06/2025 164.00p 167.50p 160.00p 166.00p 476943
19/06/2025 167.00p 167.00p 161.00p 162.50p 28923
18/06/2025 162.00p 168.50p 160.00p 162.00p 109370
17/06/2025 166.50p 168.00p 162.00p 162.00p 99316
16/06/2025 164.00p 168.00p 163.57p 167.00p 93287
13/06/2025 165.50p 166.50p 163.00p 164.00p 76484
12/06/2025 165.00p 167.50p 165.00p 166.00p 101132
11/06/2025 168.00p 168.00p 164.70p 166.50p 150654
10/06/2025 163.00p 166.00p 163.00p 164.00p 854408
09/06/2025 160.00p 165.00p 160.00p 164.50p 76800
06/06/2025 164.00p 165.00p 163.00p 165.00p 69322
05/06/2025 163.00p 166.00p 157.00p 165.00p 220330
04/06/2025 163.00p 165.00p 162.50p 163.50p 821588
03/06/2025 165.00p 165.00p 162.50p 164.00p 95516
02/06/2025 163.00p 164.50p 161.00p 163.50p 50602
30/05/2025 166.00p 166.00p 160.00p 163.50p 202171
29/05/2025 166.00p 166.00p 161.50p 162.00p 62840
28/05/2025 161.50p 165.00p 160.40p 162.50p 269103
27/05/2025 165.00p 166.00p 162.00p 164.00p 88403
23/05/2025 165.50p 169.50p 162.00p 164.00p 187922
22/05/2025 166.50p 168.67p 166.50p 166.50p 56422
21/05/2025 169.00p 170.00p 166.00p 169.00p 86255
20/05/2025 168.00p 170.50p 166.00p 169.00p 210836
19/05/2025 170.00p 170.00p 166.00p 166.50p 37793
16/05/2025 166.00p 169.50p 166.00p 168.00p 89157
15/05/2025 168.00p 169.50p 164.50p 166.50p 350402
14/05/2025 165.50p 167.00p 161.00p 167.00p 377535
13/05/2025 161.50p 163.50p 160.50p 163.50p 174994
12/05/2025 163.00p 163.00p 159.00p 161.50p 322510
09/05/2025 161.50p 162.50p 158.66p 160.00p 108033
08/05/2025 160.00p 162.50p 155.50p 160.00p 2245774
07/05/2025 147.00p 158.00p 141.50p 157.00p 3332180
06/05/2025 147.00p 147.00p 138.50p 146.00p 91620
02/05/2025 145.00p 145.50p 139.00p 144.50p 46824
01/05/2025 147.00p 147.00p 143.00p 144.50p 40114
30/04/2025 143.00p 145.50p 137.50p 145.50p 115148
29/04/2025 134.00p 139.50p 132.39p 137.00p 285635
28/04/2025 131.00p 134.50p 131.00p 134.50p 325191
25/04/2025 132.00p 137.00p 132.00p 133.50p 144278
24/04/2025 137.00p 137.00p 130.50p 131.50p 533412
23/04/2025 131.00p 133.00p 129.00p 131.50p 621242
22/04/2025 129.00p 132.00p 129.00p 130.50p 647532
17/04/2025 128.50p 134.00p 127.50p 134.00p 1262633
16/04/2025 131.50p 131.50p 127.00p 129.00p 60676
15/04/2025 127.00p 130.00p 127.00p 129.50p 108971
14/04/2025 127.50p 130.00p 127.50p 130.00p 74110
11/04/2025 128.50p 130.00p 127.50p 129.50p 10789
10/04/2025 130.00p 131.00p 128.50p 130.00p 697680
09/04/2025 126.00p 128.50p 125.50p 128.00p 57127
08/04/2025 128.50p 132.50p 127.50p 131.00p 45979
07/04/2025 126.00p 128.16p 125.00p 126.00p 101439
04/04/2025 133.00p 133.00p 128.00p 128.00p 105331
03/04/2025 127.00p 133.00p 126.00p 133.00p 855569
02/04/2025 126.50p 129.50p 125.50p 128.00p 41341
01/04/2025 126.50p 129.00p 125.00p 129.00p 114522
31/03/2025 130.00p 131.00p 124.00p 125.20p 140121
28/03/2025 131.20p 132.00p 130.00p 130.00p 102805
27/03/2025 132.20p 132.20p 131.00p 131.00p 32982
26/03/2025 136.40p 136.40p 131.80p 132.20p 137934
25/03/2025 138.80p 138.80p 134.60p 136.00p 238705
24/03/2025 139.00p 139.00p 135.20p 137.40p 44616
21/03/2025 138.00p 140.40p 136.58p 137.40p 1424299
20/03/2025 142.00p 142.00p 138.00p 139.00p 359602
19/03/2025 148.60p 148.60p 140.20p 141.00p 31448
18/03/2025 146.00p 146.00p 141.20p 142.00p 427946
17/03/2025 145.20p 146.00p 143.50p 145.00p 2015520
14/03/2025 145.60p 146.97p 143.20p 145.20p 142245
13/03/2025 137.40p 150.00p 137.40p 144.60p 1952727
12/03/2025 135.80p 135.80p 128.20p 131.20p 522462
11/03/2025 130.20p 135.40p 127.20p 135.40p 646421
10/03/2025 127.40p 131.54p 127.40p 128.00p 135955
07/03/2025 131.40p 133.40p 129.20p 133.40p 65343
06/03/2025 133.40p 133.40p 130.00p 130.00p 5115
05/03/2025 133.00p 134.00p 126.40p 134.00p 697159
04/03/2025 132.80p 132.90p 123.40p 126.40p 515301
03/03/2025 137.20p 141.00p 130.00p 132.00p 179622
28/02/2025 140.00p 144.80p 133.00p 133.00p 612551
27/02/2025 141.00p 144.40p 138.00p 144.40p 253839
26/02/2025 141.00p 144.80p 141.00p 141.00p 143392
25/02/2025 140.00p 142.20p 140.00p 141.00p 100345
24/02/2025 141.00p 144.80p 140.00p 140.00p 63111
21/02/2025 141.00p 145.00p 141.00p 145.00p 15215
20/02/2025 141.20p 144.02p 141.00p 141.00p 132962
19/02/2025 140.20p 144.20p 140.00p 141.00p 219983
18/02/2025 144.00p 146.03p 140.40p 143.00p 90606
17/02/2025 144.00p 144.00p 139.00p 144.00p 40628
14/02/2025 139.20p 143.80p 139.00p 139.00p 85384
13/02/2025 139.00p 142.00p 137.40p 142.00p 648383
12/02/2025 139.00p 142.00p 136.20p 139.00p 18026
11/02/2025 137.00p 140.00p 136.60p 136.60p 19824
10/02/2025 138.20p 140.00p 137.20p 137.40p 49126
07/02/2025 137.00p 140.00p 132.36p 138.20p 118622
06/02/2025 136.00p 137.00p 130.20p 137.00p 168200
05/02/2025 130.20p 137.00p 130.00p 133.00p 30101
04/02/2025 134.00p 134.00p 128.00p 133.40p 124743
03/02/2025 130.20p 134.00p 130.00p 134.00p 29123
31/01/2025 134.20p 134.20p 131.00p 134.20p 103078
30/01/2025 131.00p 135.00p 131.00p 133.60p 325202
29/01/2025 137.00p 137.00p 131.00p 131.00p 115716
28/01/2025 140.00p 140.00p 131.00p 137.00p 134099
27/01/2025 134.00p 136.00p 133.60p 134.60p 237339
24/01/2025 138.00p 139.00p 131.00p 134.00p 219767
23/01/2025 142.00p 143.40p 137.80p 137.80p 30758
22/01/2025 145.00p 145.00p 139.80p 142.00p 180181
21/01/2025 147.00p 147.00p 142.00p 145.00p 801882
20/01/2025 138.20p 145.00p 138.20p 145.00p 105608
17/01/2025 138.20p 145.00p 134.00p 145.00p 866683
16/01/2025 132.00p 138.00p 131.00p 138.00p 41410
15/01/2025 131.20p 134.60p 131.00p 133.60p 63358
14/01/2025 131.20p 138.80p 131.00p 135.20p 10260
13/01/2025 138.00p 138.80p 130.20p 131.00p 240880
10/01/2025 131.00p 134.80p 130.20p 132.40p 10950
09/01/2025 133.20p 135.00p 131.00p 134.40p 86880
08/01/2025 140.00p 140.00p 135.00p 135.00p 14289
07/01/2025 136.00p 144.80p 135.20p 136.00p 1049281
06/01/2025 140.20p 141.80p 140.00p 140.00p 1093103
03/01/2025 141.00p 142.00p 140.00p 141.60p 29692
02/01/2025 140.20p 145.00p 140.20p 140.80p 508902
31/12/2024 142.80p 142.80p 140.00p 140.00p 18078

*Close Price adjusted for both dividends and splits