DFS Furniture (DFS) Share Price

Retail Sector

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

Date Open High Low Close* Volume
30/08/2019 215.00p 223.00p 215.00p 217.00p 59780
29/08/2019 228.00p 228.00p 217.50p 221.00p 23728
28/08/2019 223.00p 223.00p 212.50p 220.00p 70133
27/08/2019 227.00p 228.00p 217.50p 226.50p 42725
23/08/2019 218.00p 228.00p 215.03p 221.00p 39867
22/08/2019 217.00p 223.50p 203.87p 220.00p 24444
21/08/2019 226.50p 226.50p 217.00p 220.00p 18142
20/08/2019 218.50p 220.00p 216.50p 219.00p 23028
19/08/2019 221.50p 221.50p 215.00p 215.00p 4714
16/08/2019 228.00p 228.00p 220.00p 220.00p 58648
15/08/2019 233.00p 233.00p 221.00p 221.50p 58797
14/08/2019 234.00p 234.00p 221.00p 223.00p 45287
13/08/2019 234.00p 234.00p 223.00p 226.00p 20162
12/08/2019 234.00p 234.00p 226.00p 226.00p 16214
09/08/2019 230.00p 233.50p 227.00p 228.50p 36422
08/08/2019 234.00p 234.00p 226.50p 229.00p 64536
07/08/2019 229.50p 231.50p 228.50p 230.00p 14152
06/08/2019 240.00p 240.00p 229.00p 229.00p 20855
05/08/2019 240.00p 240.00p 225.00p 230.00p 14446
02/08/2019 238.00p 238.00p 219.63p 238.00p 72016
01/08/2019 236.50p 240.50p 232.50p 236.50p 7194
31/07/2019 236.50p 239.50p 231.00p 237.00p 44079
30/07/2019 236.50p 237.50p 232.94p 237.50p 27512
29/07/2019 238.00p 238.00p 230.00p 237.50p 123837
26/07/2019 237.50p 242.50p 237.00p 237.00p 218185
25/07/2019 235.00p 239.00p 232.22p 237.00p 43504
24/07/2019 235.50p 243.50p 231.00p 237.50p 74057
23/07/2019 238.00p 243.50p 233.02p 239.50p 23868
22/07/2019 247.50p 247.50p 237.50p 238.50p 25292
19/07/2019 247.50p 249.50p 238.50p 242.50p 16520
18/07/2019 247.00p 252.00p 243.50p 247.50p 12140
17/07/2019 246.50p 252.00p 244.28p 251.00p 19438
16/07/2019 242.50p 253.00p 242.00p 248.50p 25324
15/07/2019 243.50p 244.50p 236.38p 244.00p 14376
12/07/2019 239.00p 247.50p 234.00p 244.50p 46066
11/07/2019 228.50p 245.50p 228.50p 243.00p 19796
10/07/2019 237.00p 239.50p 231.50p 237.50p 16335
09/07/2019 240.00p 241.00p 233.00p 240.00p 35646
08/07/2019 231.50p 244.50p 231.50p 240.00p 54422
05/07/2019 242.00p 242.00p 235.50p 237.00p 50013
04/07/2019 242.00p 244.00p 238.50p 242.50p 35703
03/07/2019 238.50p 244.50p 238.50p 240.00p 32634
02/07/2019 237.00p 248.00p 237.00p 245.50p 17110
01/07/2019 253.50p 253.50p 247.00p 248.00p 55312
28/06/2019 244.50p 254.00p 244.50p 254.00p 112362
27/06/2019 252.00p 253.50p 248.00p 252.00p 82371
26/06/2019 251.50p 258.50p 247.00p 250.00p 315656
25/06/2019 249.00p 258.50p 244.00p 254.00p 428514
24/06/2019 252.00p 253.50p 248.50p 251.00p 471841
21/06/2019 243.50p 253.00p 243.11p 253.00p 441650
20/06/2019 251.00p 252.00p 243.50p 243.50p 83129
19/06/2019 251.00p 251.00p 249.50p 251.00p 31582
18/06/2019 238.00p 251.00p 238.00p 250.50p 788049
17/06/2019 245.50p 250.00p 242.60p 246.50p 51622
14/06/2019 240.50p 249.50p 240.50p 246.00p 17259
13/06/2019 244.50p 249.61p 239.50p 245.50p 71611
12/06/2019 247.50p 250.00p 246.50p 250.00p 28741
11/06/2019 248.00p 251.00p 247.50p 250.00p 117189
10/06/2019 232.00p 250.00p 232.00p 249.50p 49999
07/06/2019 242.50p 250.00p 240.00p 245.00p 41383
06/06/2019 243.00p 246.00p 241.50p 243.00p 17773
05/06/2019 240.00p 247.50p 240.00p 242.00p 27535
04/06/2019 239.00p 242.00p 239.00p 240.00p 23584
03/06/2019 238.50p 242.00p 229.50p 242.00p 238010
31/05/2019 244.00p 244.00p 241.00p 241.50p 44869
30/05/2019 246.50p 249.09p 240.00p 242.50p 72314
29/05/2019 245.00p 245.50p 240.50p 243.00p 90388
28/05/2019 240.00p 248.00p 240.00p 248.00p 111245
24/05/2019 245.50p 250.00p 244.00p 244.00p 75971
23/05/2019 248.00p 248.50p 239.63p 246.00p 41014
22/05/2019 254.00p 254.00p 245.50p 248.00p 33045
21/05/2019 254.00p 254.00p 250.00p 250.00p 24431
20/05/2019 253.50p 254.00p 251.00p 253.00p 16784
17/05/2019 254.00p 254.00p 251.58p 253.00p 27046
16/05/2019 253.00p 254.50p 250.50p 253.50p 3747723
15/05/2019 245.00p 253.50p 245.00p 251.50p 62228
14/05/2019 250.00p 252.50p 248.00p 250.50p 36373
13/05/2019 250.50p 252.50p 250.00p 250.00p 46427
10/05/2019 245.00p 251.00p 245.00p 246.00p 9139
09/05/2019 249.00p 249.00p 245.00p 245.50p 25223
08/05/2019 254.00p 254.00p 248.50p 250.50p 41457
07/05/2019 249.00p 252.00p 249.00p 251.00p 22988
03/05/2019 255.00p 255.00p 250.00p 251.50p 290351
02/05/2019 248.50p 253.00p 248.00p 251.00p 56836
01/05/2019 254.00p 254.00p 245.50p 249.00p 31454
30/04/2019 248.00p 253.00p 248.00p 251.00p 313426
29/04/2019 254.00p 254.00p 248.00p 249.00p 44570
26/04/2019 255.00p 255.00p 249.00p 251.50p 33099
25/04/2019 250.00p 255.00p 248.00p 252.00p 75702
24/04/2019 256.00p 257.00p 250.00p 253.50p 543408
23/04/2019 255.50p 257.00p 251.50p 256.50p 211665
18/04/2019 253.50p 257.50p 252.00p 257.00p 1761602
17/04/2019 250.50p 253.00p 246.00p 252.50p 599182
16/04/2019 249.50p 255.00p 248.15p 252.50p 484841
15/04/2019 250.00p 250.00p 244.50p 248.50p 446485
12/04/2019 245.00p 249.00p 245.00p 248.00p 655354
11/04/2019 247.00p 248.65p 244.00p 247.00p 56505
10/04/2019 250.00p 250.00p 241.50p 245.50p 203314
09/04/2019 250.00p 252.00p 247.33p 250.00p 56246
08/04/2019 245.00p 254.50p 245.00p 253.50p 54041
05/04/2019 250.00p 253.00p 247.00p 253.00p 63208
04/04/2019 250.00p 254.50p 243.00p 247.50p 223622
03/04/2019 250.00p 250.00p 248.50p 250.00p 67596
02/04/2019 250.00p 250.00p 244.50p 246.00p 95898
01/04/2019 246.00p 249.50p 243.74p 247.00p 49940
29/03/2019 244.00p 250.50p 244.00p 250.50p 181823
28/03/2019 242.00p 245.00p 242.00p 243.50p 36449
27/03/2019 245.00p 245.00p 236.46p 243.00p 66023
26/03/2019 242.00p 244.50p 237.50p 237.50p 22089
25/03/2019 240.00p 242.58p 238.00p 242.00p 26421
22/03/2019 245.00p 245.00p 241.00p 241.00p 230647
21/03/2019 245.00p 245.50p 243.00p 244.00p 176449
20/03/2019 247.50p 249.50p 243.50p 244.50p 64760
19/03/2019 250.00p 250.00p 247.00p 248.00p 95372
18/03/2019 238.50p 249.50p 238.50p 247.00p 84628
15/03/2019 235.00p 240.00p 234.00p 238.50p 595045
14/03/2019 230.00p 234.00p 229.36p 234.00p 275741
13/03/2019 234.00p 237.50p 234.00p 235.50p 95138
12/03/2019 233.00p 236.74p 230.03p 232.50p 82241
11/03/2019 225.00p 239.00p 225.00p 233.50p 50072
08/03/2019 230.50p 233.00p 226.00p 232.00p 45904
07/03/2019 233.00p 236.50p 230.50p 233.00p 40744
06/03/2019 237.00p 238.50p 234.00p 234.00p 47425
05/03/2019 234.50p 240.00p 231.44p 237.00p 103124
04/03/2019 240.00p 240.00p 231.16p 234.00p 39566
01/03/2019 229.00p 239.50p 227.00p 239.50p 243330
28/02/2019 227.00p 229.00p 226.50p 228.50p 181146
27/02/2019 227.00p 231.00p 227.00p 229.00p 164751
26/02/2019 225.00p 229.50p 225.00p 228.00p 49072
25/02/2019 228.00p 230.00p 224.00p 227.50p 26787
22/02/2019 227.50p 233.00p 222.00p 230.00p 54331
21/02/2019 232.00p 232.00p 225.50p 225.50p 23454
20/02/2019 225.00p 231.50p 225.00p 226.50p 19035
19/02/2019 225.00p 231.50p 225.00p 226.50p 22522
18/02/2019 225.00p 235.00p 225.00p 232.00p 29156
15/02/2019 225.00p 230.50p 225.00p 230.00p 70127
14/02/2019 219.50p 232.00p 219.50p 232.00p 20640
13/02/2019 225.00p 231.50p 225.00p 230.00p 32685
12/02/2019 228.50p 232.50p 226.50p 230.00p 25303
11/02/2019 230.00p 230.00p 223.50p 227.00p 93226
08/02/2019 228.00p 233.00p 225.00p 225.00p 59592
07/02/2019 234.50p 235.50p 228.00p 233.00p 240113
06/02/2019 231.00p 241.00p 230.00p 235.00p 270827
05/02/2019 235.00p 235.00p 229.50p 233.50p 124980
04/02/2019 230.00p 233.00p 226.50p 232.50p 148494
01/02/2019 240.00p 240.00p 226.50p 232.00p 193972
31/01/2019 235.00p 241.00p 233.50p 237.00p 155917
30/01/2019 235.00p 244.00p 235.00p 235.00p 41404
29/01/2019 235.00p 242.00p 234.50p 238.00p 60671
28/01/2019 237.50p 237.50p 235.00p 237.00p 145472
25/01/2019 237.00p 240.12p 235.00p 237.50p 107140
24/01/2019 236.00p 236.50p 234.00p 236.50p 227211
23/01/2019 238.00p 238.00p 231.00p 236.00p 97062
22/01/2019 232.50p 237.50p 228.50p 234.00p 91573
21/01/2019 235.00p 235.00p 227.09p 232.50p 130907
18/01/2019 215.50p 231.00p 215.00p 228.50p 184406
17/01/2019 215.00p 220.00p 213.50p 215.50p 405427
16/01/2019 202.50p 217.00p 202.50p 213.00p 32059
15/01/2019 211.50p 216.50p 208.50p 211.00p 56251
14/01/2019 213.00p 217.50p 213.00p 215.50p 63546
11/01/2019 224.50p 224.50p 212.00p 218.00p 80122
10/01/2019 205.50p 220.00p 204.50p 216.00p 213435
09/01/2019 193.40p 211.00p 193.40p 205.00p 212876
08/01/2019 186.00p 200.50p 186.00p 197.00p 87547
07/01/2019 192.20p 198.40p 189.60p 191.60p 145210
04/01/2019 183.80p 190.20p 182.00p 184.00p 65764
03/01/2019 184.00p 192.40p 182.60p 184.00p 74351
02/01/2019 184.00p 188.61p 178.60p 184.00p 80016
31/12/2018 194.00p 194.00p 181.80p 181.80p 22088
28/12/2018 190.00p 190.00p 182.80p 184.80p 98792
27/12/2018 179.60p 184.20p 178.00p 184.00p 105025
24/12/2018 185.20p 185.80p 177.80p 177.80p 21439
21/12/2018 180.00p 185.20p 180.00p 185.20p 209429
20/12/2018 190.00p 190.00p 184.20p 185.00p 35945
19/12/2018 188.60p 191.80p 186.80p 191.80p 58994
18/12/2018 182.00p 186.81p 181.60p 186.80p 84037
17/12/2018 190.00p 190.00p 178.80p 184.60p 150261
14/12/2018 192.00p 192.00p 182.20p 185.00p 100849
13/12/2018 196.80p 197.40p 185.80p 190.00p 47120
12/12/2018 199.00p 199.80p 195.40p 197.00p 85114
11/12/2018 196.20p 199.20p 195.00p 195.00p 115010
10/12/2018 204.50p 204.50p 200.00p 200.00p 79560
07/12/2018 196.20p 203.00p 195.92p 202.50p 45914
06/12/2018 207.00p 207.75p 196.40p 196.60p 144441
05/12/2018 203.00p 215.00p 199.40p 211.00p 128056
04/12/2018 205.00p 216.00p 205.00p 213.00p 60838
03/12/2018 203.50p 215.50p 202.50p 210.50p 111376
30/11/2018 218.00p 218.00p 209.50p 209.50p 93824
29/11/2018 215.50p 221.50p 210.00p 210.00p 96198
28/11/2018 215.50p 217.00p 210.00p 213.00p 55650
27/11/2018 217.00p 217.00p 215.00p 216.00p 31517
26/11/2018 220.00p 220.52p 215.50p 218.00p 29483
23/11/2018 219.00p 222.00p 217.50p 218.00p 56786
22/11/2018 219.00p 223.00p 217.50p 221.00p 456810
21/11/2018 216.00p 224.00p 216.00p 222.50p 61246
20/11/2018 217.00p 224.50p 217.00p 224.00p 65358
19/11/2018 217.00p 224.00p 217.00p 219.00p 164603
16/11/2018 219.00p 225.00p 218.50p 225.00p 39034
15/11/2018 225.00p 225.00p 217.24p 220.50p 266326
14/11/2018 225.00p 225.50p 221.50p 223.00p 63675

*Close Price adjusted for both dividends and splits