DFS Furniture plc (LON:DFS)
London · Delayed Price · Currency is GBP · Price in GBX 159.00
-1.50 (-0.93%)
Aug 1, 2025, 5:15 PM BST
DFS Furniture Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 166.50 | 166.50 | 158.94 | 159.00 | 159.00 | -0.93% | 200,266 |
| Jul 31, 2025 | 169.50 | 169.50 | 158.00 | 160.50 | 160.50 | -5.03% | 284,015 |
| Jul 30, 2025 | 170.00 | 170.50 | 168.00 | 169.00 | 169.00 | -0.59% | 54,386 |
| Jul 29, 2025 | 176.50 | 176.50 | 170.00 | 170.00 | 170.00 | -1.73% | 101,838 |
| Jul 28, 2025 | 171.69 | 176.00 | 171.00 | 173.00 | 173.00 | 1.47% | 89,425 |
| Jul 25, 2025 | 173.00 | 174.00 | 170.50 | 170.50 | 170.50 | -1.73% | 267,640 |
| Jul 24, 2025 | 174.50 | 174.50 | 170.50 | 173.50 | 173.50 | -0.29% | 36,352 |
| Jul 23, 2025 | 176.00 | 176.00 | 173.50 | 174.00 | 174.00 | - | 68,386 |
| Jul 22, 2025 | 173.63 | 174.74 | 171.00 | 174.00 | 174.00 | -0.57% | 116,924 |
| Jul 21, 2025 | 177.50 | 177.50 | 173.50 | 175.00 | 175.00 | - | 57,621 |
| Jul 18, 2025 | 176.00 | 179.50 | 175.00 | 175.00 | 175.00 | -0.28% | 316,733 |
| Jul 17, 2025 | 172.00 | 176.50 | 170.00 | 175.50 | 175.50 | 6.36% | 830,412 |
| Jul 16, 2025 | 165.89 | 166.50 | 164.00 | 165.00 | 165.00 | - | 157,521 |
| Jul 15, 2025 | 165.00 | 166.51 | 165.00 | 165.00 | 165.00 | - | 68,794 |
| Jul 14, 2025 | 164.00 | 166.00 | 164.00 | 165.00 | 165.00 | -0.30% | 54,287 |
| Jul 11, 2025 | 165.50 | 167.00 | 164.00 | 165.50 | 165.50 | 0.30% | 127,857 |
| Jul 10, 2025 | 165.00 | 166.50 | 163.00 | 165.00 | 165.00 | 1.23% | 87,945 |
| Jul 9, 2025 | 163.50 | 165.00 | 162.00 | 163.00 | 163.00 | -0.61% | 122,533 |
| Jul 8, 2025 | 164.50 | 167.50 | 163.00 | 164.00 | 164.00 | -0.30% | 69,893 |
| Jul 7, 2025 | 165.50 | 167.50 | 163.00 | 164.50 | 164.50 | -0.60% | 89,701 |
| Jul 4, 2025 | 169.76 | 169.76 | 165.34 | 165.50 | 165.50 | -0.90% | 118,685 |
| Jul 3, 2025 | 169.50 | 169.50 | 166.00 | 167.00 | 167.00 | - | 481,322 |
| Jul 2, 2025 | 170.87 | 172.00 | 163.00 | 167.00 | 167.00 | -1.47% | 340,508 |
| Jul 1, 2025 | 171.00 | 171.05 | 167.50 | 169.50 | 169.50 | 1.19% | 136,521 |
| Jun 30, 2025 | 169.50 | 170.00 | 165.50 | 167.50 | 167.50 | -0.59% | 208,716 |
| Jun 27, 2025 | 166.51 | 169.50 | 166.50 | 168.50 | 168.50 | 0.90% | 46,016 |
| Jun 26, 2025 | 161.00 | 168.00 | 161.00 | 167.00 | 167.00 | 1.21% | 102,991 |
| Jun 25, 2025 | 167.50 | 168.50 | 162.00 | 165.00 | 165.00 | 1.85% | 61,295 |
| Jun 24, 2025 | 170.00 | 170.00 | 162.00 | 162.00 | 162.00 | -2.99% | 119,724 |
| Jun 23, 2025 | 165.06 | 167.60 | 165.00 | 167.00 | 167.00 | 0.60% | 193,778 |
| Jun 20, 2025 | 167.50 | 167.50 | 160.00 | 166.00 | 166.00 | 2.15% | 476,943 |
| Jun 19, 2025 | 167.00 | 167.00 | 161.00 | 162.50 | 162.50 | 0.31% | 28,923 |
| Jun 18, 2025 | 167.50 | 168.50 | 160.00 | 162.00 | 162.00 | - | 109,370 |
| Jun 17, 2025 | 166.50 | 168.00 | 162.00 | 162.00 | 162.00 | -2.99% | 99,316 |
| Jun 16, 2025 | 165.55 | 168.00 | 163.57 | 167.00 | 167.00 | 1.83% | 93,287 |
| Jun 13, 2025 | 166.50 | 166.50 | 163.00 | 164.00 | 164.00 | -1.20% | 76,484 |
| Jun 12, 2025 | 165.63 | 167.50 | 165.00 | 166.00 | 166.00 | -0.30% | 122,440 |
| Jun 11, 2025 | 168.00 | 168.00 | 164.70 | 166.50 | 166.50 | 1.52% | 150,654 |
| Jun 10, 2025 | 163.00 | 166.00 | 163.00 | 164.00 | 164.00 | -0.30% | 854,408 |
| Jun 9, 2025 | 160.00 | 165.00 | 160.00 | 164.50 | 164.50 | -0.30% | 76,800 |
| Jun 6, 2025 | 164.00 | 165.00 | 163.00 | 165.00 | 165.00 | - | 69,322 |
| Jun 5, 2025 | 157.00 | 166.00 | 157.00 | 165.00 | 165.00 | 0.92% | 220,330 |
| Jun 4, 2025 | 163.00 | 165.00 | 162.50 | 163.50 | 163.50 | -0.30% | 821,588 |
| Jun 3, 2025 | 165.00 | 165.00 | 162.50 | 164.00 | 164.00 | 0.31% | 95,516 |
| Jun 2, 2025 | 164.50 | 164.50 | 161.00 | 163.50 | 163.50 | - | 50,602 |
| May 30, 2025 | 166.00 | 166.00 | 160.00 | 163.50 | 163.50 | 0.93% | 202,171 |
| May 29, 2025 | 166.00 | 166.00 | 161.50 | 162.00 | 162.00 | -0.31% | 62,840 |
| May 28, 2025 | 162.23 | 165.00 | 160.40 | 162.50 | 162.50 | -0.91% | 269,103 |
| May 27, 2025 | 165.62 | 166.00 | 162.00 | 164.00 | 164.00 | - | 117,903 |
| May 23, 2025 | 168.50 | 169.50 | 162.00 | 164.00 | 164.00 | -1.50% | 187,922 |