DFS Furniture (DFS) Share Price

Retail Sector

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

Date Open High Low Close* Volume
24/05/2024 113.00p 116.80p 112.00p 113.00p 49285
23/05/2024 115.00p 119.80p 113.96p 115.00p 43888
22/05/2024 113.00p 116.00p 112.00p 113.20p 21618
21/05/2024 114.00p 119.80p 112.00p 113.00p 102904
20/05/2024 116.40p 118.70p 113.55p 116.40p 307564
17/05/2024 115.00p 120.00p 115.00p 116.40p 38770
16/05/2024 115.00p 119.80p 113.00p 115.00p 150472
15/05/2024 114.80p 115.80p 111.20p 114.00p 51782
14/05/2024 111.00p 118.00p 111.00p 113.60p 790628
13/05/2024 117.00p 119.16p 111.20p 111.20p 419443
10/05/2024 118.00p 123.00p 116.80p 116.80p 117301
09/05/2024 118.00p 121.35p 117.00p 118.40p 81789
08/05/2024 122.00p 124.00p 117.00p 118.00p 91342
07/05/2024 119.00p 124.00p 116.00p 117.00p 155786
03/05/2024 120.00p 121.20p 116.75p 120.00p 29083
02/05/2024 116.00p 118.20p 116.00p 116.40p 21959
01/05/2024 115.20p 120.00p 115.00p 116.00p 273602
30/04/2024 114.00p 118.00p 114.00p 116.20p 1237680
29/04/2024 114.00p 116.00p 114.00p 116.00p 110888
26/04/2024 114.00p 115.60p 111.55p 114.00p 235957
25/04/2024 112.00p 117.80p 112.00p 113.00p 15024
24/04/2024 112.00p 117.80p 112.00p 113.40p 25128
23/04/2024 112.00p 117.80p 112.00p 112.00p 163635
22/04/2024 112.20p 117.80p 110.00p 114.60p 250685
19/04/2024 110.00p 114.80p 110.00p 112.00p 107848
18/04/2024 110.00p 114.80p 110.00p 113.20p 30907
17/04/2024 111.20p 114.20p 111.00p 111.80p 123578
16/04/2024 112.00p 113.09p 110.20p 113.00p 29136
15/04/2024 113.00p 116.20p 111.00p 111.00p 182434
12/04/2024 111.80p 113.80p 110.00p 112.40p 3008271
11/04/2024 112.00p 112.00p 110.00p 111.00p 32901
10/04/2024 110.80p 111.80p 109.40p 110.80p 637071
09/04/2024 111.20p 113.00p 107.00p 108.40p 149068
08/04/2024 114.00p 116.20p 108.00p 108.60p 265837
05/04/2024 110.00p 114.60p 108.00p 109.00p 88460
04/04/2024 109.00p 113.00p 108.00p 109.00p 313076
03/04/2024 109.40p 111.40p 108.00p 108.00p 462639
02/04/2024 115.00p 115.00p 108.00p 110.40p 133205
28/03/2024 113.00p 114.50p 110.60p 110.60p 18161
27/03/2024 114.00p 114.00p 111.00p 112.80p 72406
26/03/2024 114.00p 114.00p 109.00p 112.00p 493798
25/03/2024 114.00p 114.00p 108.20p 110.00p 182510
22/03/2024 114.00p 114.00p 109.84p 110.00p 88584
21/03/2024 112.00p 116.40p 108.20p 109.00p 182031
20/03/2024 100.00p 106.00p 100.00p 109.40p 302392
19/03/2024 100.00p 106.80p 100.00p 106.00p 756490
18/03/2024 115.00p 115.00p 111.60p 112.80p 112290
15/03/2024 115.00p 115.00p 108.00p 110.60p 972855
14/03/2024 111.60p 115.00p 110.38p 115.00p 101326
13/03/2024 116.00p 117.93p 105.00p 109.60p 283132
12/03/2024 118.40p 119.80p 113.20p 115.00p 165677
11/03/2024 121.80p 122.00p 116.80p 119.00p 75620
08/03/2024 122.00p 123.80p 115.20p 118.60p 559989
07/03/2024 122.00p 122.00p 118.80p 118.80p 60145
06/03/2024 124.20p 124.20p 120.00p 122.60p 65931
05/03/2024 124.20p 125.00p 120.20p 124.00p 82688
04/03/2024 125.00p 128.15p 122.00p 122.20p 242149
01/03/2024 122.80p 123.40p 121.00p 123.40p 36479
29/02/2024 122.40p 125.80p 122.00p 122.00p 64607
28/02/2024 126.20p 129.80p 121.58p 122.40p 1449071
27/02/2024 125.60p 128.00p 125.40p 125.40p 228418
26/02/2024 125.00p 129.50p 123.15p 125.80p 154801
23/02/2024 122.20p 125.00p 122.00p 124.40p 200316
22/02/2024 120.00p 122.60p 119.00p 121.80p 130486
21/02/2024 116.40p 119.80p 116.20p 119.20p 82601
20/02/2024 114.20p 116.60p 114.00p 116.60p 124262
19/02/2024 113.00p 114.80p 111.92p 113.60p 96430
16/02/2024 114.00p 114.40p 112.00p 112.40p 107086
15/02/2024 114.20p 117.40p 112.40p 113.20p 191756
14/02/2024 116.00p 118.00p 114.00p 114.00p 116749
13/02/2024 115.00p 115.00p 113.20p 114.80p 310843
12/02/2024 116.60p 116.60p 113.00p 115.00p 46064
09/02/2024 115.60p 117.60p 113.00p 115.20p 281608
08/02/2024 116.40p 119.80p 112.68p 114.80p 203496
07/02/2024 117.20p 118.00p 115.00p 115.00p 318659
06/02/2024 113.00p 119.40p 108.80p 117.00p 920307
05/02/2024 117.00p 120.01p 112.60p 113.20p 121778
02/02/2024 116.00p 119.40p 114.20p 119.40p 82998
01/02/2024 115.00p 119.80p 114.00p 114.60p 45953
31/01/2024 115.60p 118.30p 115.60p 115.60p 6466
30/01/2024 116.40p 118.28p 114.00p 117.00p 17334
29/01/2024 114.20p 116.40p 114.00p 116.40p 1031496
26/01/2024 115.00p 115.80p 113.00p 115.00p 60645
25/01/2024 116.00p 116.00p 115.00p 116.00p 74859
24/01/2024 115.80p 115.80p 114.00p 114.00p 23530
23/01/2024 118.00p 118.80p 114.00p 115.00p 51284
22/01/2024 114.00p 119.40p 111.17p 118.80p 118276
19/01/2024 107.20p 114.00p 107.20p 112.60p 2368257
18/01/2024 111.60p 114.80p 109.50p 110.80p 2519520
17/01/2024 113.40p 114.80p 107.80p 109.00p 255561
16/01/2024 114.00p 119.29p 114.00p 115.00p 83499
15/01/2024 114.20p 117.80p 113.00p 113.80p 54135
12/01/2024 114.00p 116.80p 114.00p 114.00p 33177
11/01/2024 119.00p 121.60p 115.00p 115.00p 197085
10/01/2024 118.40p 120.40p 110.80p 117.00p 220274
09/01/2024 117.00p 119.30p 112.00p 114.00p 292454
08/01/2024 122.00p 122.00p 116.00p 116.00p 61569
05/01/2024 119.00p 121.80p 114.60p 116.80p 48748
04/01/2024 121.60p 121.60p 117.08p 118.60p 26846
03/01/2024 118.20p 121.80p 114.47p 116.20p 115546
02/01/2024 122.20p 128.40p 118.32p 119.60p 56929
29/12/2023 124.60p 124.80p 120.90p 121.80p 21208
28/12/2023 118.80p 122.00p 115.20p 122.00p 45724
27/12/2023 118.00p 121.20p 115.20p 120.40p 58007
22/12/2023 118.00p 121.20p 112.40p 114.00p 101391
21/12/2023 124.60p 129.40p 117.25p 118.60p 144570
20/12/2023 130.00p 130.00p 120.00p 125.00p 101741
19/12/2023 132.40p 134.80p 125.20p 128.40p 610282
18/12/2023 121.80p 128.80p 121.80p 127.00p 873993
15/12/2023 121.80p 126.40p 119.00p 122.20p 747866
14/12/2023 118.00p 118.40p 114.43p 116.40p 78750
13/12/2023 120.00p 120.00p 112.80p 112.80p 99811
12/12/2023 114.00p 118.00p 113.59p 115.00p 36462
11/12/2023 109.80p 114.20p 109.80p 114.00p 163514
08/12/2023 108.00p 111.80p 108.00p 110.00p 25461
07/12/2023 111.80p 111.80p 107.00p 108.40p 1076294
06/12/2023 111.40p 112.20p 105.80p 108.00p 645353
05/12/2023 109.00p 116.60p 106.00p 108.20p 226796
04/12/2023 108.00p 109.00p 104.80p 108.00p 816640
01/12/2023 111.00p 111.00p 105.60p 108.00p 676227
30/11/2023 105.00p 108.00p 102.65p 106.00p 910742
29/11/2023 109.60p 114.20p 108.00p 108.00p 737079
28/11/2023 108.20p 114.20p 107.40p 108.00p 479061
27/11/2023 108.20p 111.00p 106.00p 109.80p 427698
24/11/2023 104.20p 107.00p 104.00p 107.00p 99755
23/11/2023 103.00p 106.00p 99.80p 106.00p 1373076
22/11/2023 103.00p 103.00p 101.20p 103.00p 582136
21/11/2023 103.00p 105.00p 98.10p 103.00p 1683647
20/11/2023 101.80p 104.12p 99.00p 99.50p 584247
17/11/2023 104.00p 106.00p 103.00p 105.00p 103496
16/11/2023 104.80p 108.80p 104.20p 104.80p 108893
15/11/2023 104.20p 112.00p 104.00p 105.80p 34394
14/11/2023 103.60p 106.60p 103.60p 104.00p 127469
13/11/2023 103.80p 108.16p 103.80p 103.80p 32321
10/11/2023 105.80p 106.20p 104.40p 104.40p 42103
09/11/2023 106.00p 109.40p 102.20p 104.60p 269051
08/11/2023 105.00p 108.80p 104.20p 105.20p 278104
07/11/2023 105.00p 108.00p 103.40p 108.00p 461172
06/11/2023 103.80p 107.14p 102.60p 105.00p 871990
03/11/2023 105.00p 105.20p 102.00p 103.00p 1003737
02/11/2023 105.00p 106.40p 102.40p 105.00p 775267
01/11/2023 106.40p 106.40p 103.00p 103.00p 509568
31/10/2023 103.00p 105.85p 103.00p 103.00p 76016
30/10/2023 105.00p 105.61p 103.00p 103.00p 78289
27/10/2023 108.60p 108.60p 105.60p 105.60p 17874
26/10/2023 107.00p 108.60p 105.20p 105.20p 46721
25/10/2023 108.00p 110.40p 107.00p 108.60p 43260
24/10/2023 107.00p 112.31p 105.50p 107.60p 213098
23/10/2023 103.00p 103.20p 100.00p 102.40p 620590
20/10/2023 101.00p 105.00p 98.50p 105.00p 790728
19/10/2023 102.00p 103.20p 99.85p 101.00p 1335424
18/10/2023 103.00p 103.00p 99.10p 101.00p 2197242
17/10/2023 105.00p 105.00p 98.40p 100.00p 1533721
16/10/2023 100.00p 100.80p 95.90p 100.00p 7115
13/10/2023 100.00p 101.80p 98.50p 100.20p 62315
12/10/2023 101.00p 105.00p 100.00p 102.00p 1635478
11/10/2023 103.20p 106.00p 102.88p 103.00p 217997
10/10/2023 104.00p 108.00p 101.54p 104.00p 27550
09/10/2023 105.60p 108.00p 102.40p 102.40p 47639
06/10/2023 108.00p 111.60p 106.00p 108.20p 175381
05/10/2023 109.00p 110.80p 107.20p 107.20p 57759
04/10/2023 111.00p 119.00p 108.40p 109.40p 40137
03/10/2023 110.60p 111.00p 108.20p 111.00p 210209
02/10/2023 108.20p 113.45p 108.20p 108.20p 18367
29/09/2023 109.80p 110.80p 108.00p 108.40p 395407
28/09/2023 108.00p 110.50p 108.00p 109.00p 342013
27/09/2023 111.00p 111.80p 106.40p 108.40p 122098
26/09/2023 112.60p 113.00p 111.00p 111.00p 143773
25/09/2023 112.80p 115.18p 110.85p 113.00p 130810
22/09/2023 114.00p 116.00p 111.20p 111.20p 790527
21/09/2023 103.40p 116.00p 103.40p 114.00p 575403
20/09/2023 107.00p 110.00p 106.24p 107.20p 301538
19/09/2023 111.00p 111.00p 105.00p 105.00p 30782
18/09/2023 112.00p 113.20p 109.20p 110.00p 602266
15/09/2023 110.80p 116.00p 110.00p 116.00p 420780
14/09/2023 111.00p 119.00p 110.00p 110.00p 541298
13/09/2023 112.80p 113.00p 111.00p 111.00p 258389
12/09/2023 112.80p 113.00p 110.35p 112.40p 197550
11/09/2023 111.80p 111.80p 110.50p 111.00p 49069
08/09/2023 112.60p 113.77p 110.00p 110.00p 16512
07/09/2023 111.60p 111.60p 110.20p 111.40p 6413
06/09/2023 110.00p 111.60p 110.00p 110.40p 5298
05/09/2023 110.60p 111.60p 108.40p 110.00p 218272
04/09/2023 109.80p 114.80p 107.20p 110.40p 198867
01/09/2023 114.40p 114.60p 109.21p 110.80p 6185
31/08/2023 110.00p 116.32p 110.00p 110.00p 11632
30/08/2023 118.20p 122.60p 114.40p 114.40p 27408
29/08/2023 114.60p 121.20p 111.80p 113.80p 62293
25/08/2023 114.40p 116.80p 110.00p 113.00p 19038
24/08/2023 110.00p 111.80p 106.19p 110.00p 70691
23/08/2023 109.60p 112.23p 107.80p 107.80p 119889
22/08/2023 111.00p 111.80p 105.00p 110.40p 81295
21/08/2023 113.80p 116.80p 111.60p 111.60p 276178
18/08/2023 119.00p 125.80p 114.00p 114.00p 114336
17/08/2023 118.00p 122.60p 115.20p 119.00p 76276
16/08/2023 116.00p 124.00p 113.40p 116.00p 10329
15/08/2023 116.60p 124.20p 114.20p 116.00p 43688
14/08/2023 120.60p 120.60p 116.20p 116.20p 14430
11/08/2023 116.40p 119.00p 114.20p 116.40p 26145
10/08/2023 112.20p 117.91p 112.20p 115.00p 20315

*Close Price adjusted for both dividends and splits