DFS Furniture

(DFS)
Sector: Retailers
129.00p
-7.20p -5.29
Last updated: 16:56:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 135.00p 135.95p 127.20p 129.00p 3,293,243
07/11/2024 135.00p 138.60p 135.00p 136.20p 286,498
06/11/2024 135.00p 138.80p 135.00p 135.00p 84,625
05/11/2024 135.00p 136.80p 135.00p 135.00p 68,270
04/11/2024 137.00p 137.00p 134.00p 135.00p 50,696
01/11/2024 129.20p 136.80p 129.20p 134.00p 143,188
31/10/2024 136.80p 137.00p 133.00p 133.00p 50,422
30/10/2024 135.00p 137.00p 130.00p 132.00p 712,392
29/10/2024 140.00p 140.00p 135.00p 136.20p 1,462,689
28/10/2024 135.00p 139.80p 135.00p 135.00p 101,604
25/10/2024 135.20p 137.98p 131.20p 135.00p 60,388
24/10/2024 135.00p 137.98p 135.00p 139.00p 54,369
23/10/2024 136.00p 139.00p 135.00p 139.00p 2,528,613
22/10/2024 135.00p 139.80p 131.20p 135.00p 39,255
21/10/2024 133.20p 138.80p 133.18p 135.00p 56,617
18/10/2024 137.00p 139.80p 134.00p 135.20p 63,770
17/10/2024 137.00p 139.80p 137.00p 137.60p 1,182,716
16/10/2024 142.00p 142.00p 137.20p 138.00p 74,617
15/10/2024 138.00p 139.60p 133.20p 139.00p 95,663
14/10/2024 137.00p 137.17p 133.00p 136.40p 43,659
11/10/2024 135.00p 137.81p 132.50p 134.40p 765,760
10/10/2024 132.00p 136.28p 132.00p 134.60p 6,222
09/10/2024 134.00p 135.40p 132.20p 132.60p 1,817,968
08/10/2024 130.00p 134.00p 129.00p 134.00p 1,216,634
07/10/2024 130.40p 131.00p 128.60p 129.80p 137,163
04/10/2024 124.80p 131.00p 124.20p 129.80p 467,571
03/10/2024 124.60p 125.00p 122.50p 124.60p 805,869
02/10/2024 122.00p 124.60p 121.20p 124.60p 18,922
01/10/2024 121.00p 126.40p 121.00p 122.60p 30,680
30/09/2024 121.00p 123.20p 118.00p 121.00p 82,796
27/09/2024 121.00p 125.00p 121.00p 121.60p 41,525
26/09/2024 123.40p 124.80p 120.20p 121.00p 119,129
25/09/2024 114.40p 122.60p 110.00p 122.60p 308,413
24/09/2024 116.60p 116.60p 108.80p 115.00p 127,644
23/09/2024 118.00p 118.00p 113.10p 116.00p 17,434
20/09/2024 115.00p 120.96p 115.00p 117.80p 38,943
19/09/2024 119.00p 119.80p 115.20p 119.00p 310,442
18/09/2024 116.80p 119.40p 115.20p 117.40p 89,933
17/09/2024 120.00p 120.00p 115.20p 119.00p 7,434
16/09/2024 118.80p 123.80p 117.95p 120.00p 18,693
13/09/2024 119.00p 121.00p 119.00p 119.60p 11,892
12/09/2024 119.60p 121.05p 115.20p 118.60p 43,788
11/09/2024 120.40p 123.80p 118.00p 118.60p 222,449
10/09/2024 120.80p 122.93p 120.60p 121.40p 24,227
09/09/2024 124.00p 124.00p 120.80p 121.00p 44,840
06/09/2024 123.60p 124.00p 120.00p 120.80p 48,649
05/09/2024 118.20p 124.80p 118.20p 119.80p 16,098
04/09/2024 115.20p 124.80p 115.20p 124.80p 37,897
03/09/2024 120.20p 125.80p 119.00p 119.00p 53,803
02/09/2024 120.20p 124.80p 120.20p 125.00p 25,277
30/08/2024 124.80p 125.00p 120.20p 125.00p 237,359
29/08/2024 125.00p 125.00p 120.20p 125.00p 77,317
28/08/2024 124.60p 124.60p 120.20p 124.60p 24,884
27/08/2024 125.00p 125.00p 120.20p 122.60p 54,779
26/08/2024 121.60p 125.00p 120.00p 123.60p 27,077
23/08/2024 121.60p 125.00p 120.00p 123.60p 27,077
22/08/2024 121.60p 125.00p 120.00p 123.60p 27,077
21/08/2024 124.00p 125.00p 123.00p 125.00p 65,112
20/08/2024 123.60p 125.00p 123.60p 123.60p 645,038
19/08/2024 124.80p 125.00p 121.80p 124.60p 51,793
16/08/2024 123.80p 124.80p 119.20p 124.80p 84,186
15/08/2024 123.20p 123.57p 122.00p 123.20p 51,778
14/08/2024 124.00p 124.00p 120.00p 124.00p 49,196
13/08/2024 124.00p 124.00p 117.88p 124.00p 34,082
12/08/2024 124.00p 124.00p 120.80p 122.60p 33,806
09/08/2024 124.00p 124.00p 115.20p 122.00p 9,413
08/08/2024 117.20p 120.00p 117.20p 119.60p 3,301
07/08/2024 119.60p 120.52p 119.60p 120.20p 28,929
06/08/2024 120.00p 121.42p 118.80p 121.00p 500,074
05/08/2024 117.00p 122.70p 115.00p 121.80p 108,305
02/08/2024 118.20p 123.80p 118.20p 118.20p 309,040
01/08/2024 118.20p 123.80p 118.20p 120.20p 92,789
31/07/2024 115.00p 121.20p 115.00p 119.40p 584,786
30/07/2024 120.00p 120.00p 115.60p 118.40p 30,983
29/07/2024 118.20p 120.00p 115.20p 118.20p 32,083
26/07/2024 115.20p 124.00p 115.00p 122.60p 21,919
25/07/2024 114.80p 122.60p 111.20p 122.60p 169,283
24/07/2024 115.80p 115.80p 113.00p 113.00p 2,606
23/07/2024 112.80p 120.00p 112.58p 116.00p 130,299
22/07/2024 115.00p 119.80p 113.00p 113.20p 51,595
19/07/2024 115.00p 120.00p 113.20p 118.20p 33,959
18/07/2024 119.80p 119.80p 114.67p 116.00p 42,382
17/07/2024 115.40p 119.80p 115.20p 116.00p 24,320
16/07/2024 114.40p 120.00p 113.13p 115.00p 71,304
15/07/2024 112.80p 114.80p 110.20p 111.60p 11,306
12/07/2024 114.80p 114.80p 108.20p 110.60p 33,736
11/07/2024 110.00p 114.80p 108.00p 114.80p 99,751
10/07/2024 109.80p 112.80p 108.00p 109.80p 4,654
09/07/2024 114.00p 115.00p 107.00p 107.80p 29,428
08/07/2024 111.00p 112.80p 108.00p 110.00p 134,461
05/07/2024 110.00p 115.80p 109.83p 111.40p 130,904
04/07/2024 112.80p 113.20p 110.00p 113.00p 183,968
03/07/2024 111.40p 115.80p 109.40p 113.20p 9,782
02/07/2024 110.00p 115.80p 109.60p 111.00p 37,536
01/07/2024 110.00p 115.80p 110.00p 110.00p 166,436
28/06/2024 110.00p 115.80p 110.00p 110.00p 140,768
27/06/2024 110.00p 115.80p 110.00p 110.00p 120,691
26/06/2024 115.00p 115.00p 110.00p 111.00p 321,882
25/06/2024 116.40p 116.40p 111.00p 111.00p 47,744
24/06/2024 112.00p 112.00p 110.85p 111.00p 52,858
21/06/2024 118.00p 118.00p 110.20p 111.00p 201,174
20/06/2024 118.40p 118.51p 115.00p 116.00p 46,101
19/06/2024 112.00p 117.80p 112.00p 116.00p 55,760
18/06/2024 108.00p 113.00p 108.00p 113.00p 55,564
17/06/2024 108.00p 110.40p 108.00p 109.60p 22,435
14/06/2024 110.00p 111.00p 105.00p 108.00p 83,237
13/06/2024 110.00p 111.80p 107.00p 110.00p 72,236
12/06/2024 98.00p 113.00p 95.00p 110.40p 412,197
11/06/2024 115.20p 119.00p 112.00p 112.60p 48,495
10/06/2024 113.80p 116.80p 112.00p 112.80p 18,438
07/06/2024 114.00p 118.80p 113.00p 116.20p 29,189
06/06/2024 115.00p 118.80p 113.00p 116.20p 111,801
05/06/2024 112.00p 117.80p 112.00p 115.60p 2,052,949
04/06/2024 113.20p 116.00p 110.20p 113.00p 117,918
03/06/2024 116.80p 117.00p 113.20p 114.00p 66,778
31/05/2024 114.00p 116.80p 112.20p 112.20p 264,925
30/05/2024 114.00p 116.07p 112.20p 112.20p 63,663
29/05/2024 115.00p 116.80p 113.00p 115.00p 42,808
28/05/2024 117.80p 118.00p 110.00p 115.00p 65,918
27/05/2024 113.00p 116.80p 112.00p 113.00p 49,285
24/05/2024 113.00p 116.80p 112.00p 113.00p 49,285
23/05/2024 115.00p 119.80p 113.96p 115.00p 43,888
22/05/2024 113.00p 116.00p 112.00p 113.20p 21,618
21/05/2024 114.00p 119.80p 112.00p 113.00p 102,904
20/05/2024 116.40p 118.70p 113.55p 116.40p 307,564
17/05/2024 115.00p 120.00p 115.00p 116.40p 38,770
16/05/2024 115.00p 119.80p 113.00p 115.00p 150,472
15/05/2024 114.80p 115.80p 111.20p 114.00p 51,782
14/05/2024 111.00p 118.00p 111.00p 113.60p 790,628
13/05/2024 117.00p 119.16p 111.20p 111.20p 419,443
10/05/2024 118.00p 123.00p 116.80p 116.80p 117,301