DFS Furniture plc (LON:DFS)
London · Delayed Price · Currency is GBP · Price in GBX 190.00
+3.00 (1.60%)
At close: Jan 22, 2026
DFS Furniture Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 188.50 | 191.00 | 185.00 | 190.00 | 190.00 | 1.60% | 216,235 |
| Jan 21, 2026 | 190.50 | 193.00 | 185.00 | 187.00 | 187.00 | 1.08% | 387,042 |
| Jan 20, 2026 | 189.50 | 204.00 | 182.13 | 185.00 | 185.00 | 1.09% | 1,717,103 |
| Jan 19, 2026 | 183.00 | 185.00 | 181.76 | 183.00 | 183.00 | -0.27% | 176,184 |
| Jan 16, 2026 | 182.00 | 185.00 | 180.00 | 183.50 | 183.50 | 0.55% | 290,873 |
| Jan 15, 2026 | 183.00 | 184.00 | 182.50 | 182.50 | 182.50 | - | 73,936 |
| Jan 14, 2026 | 183.87 | 185.00 | 181.50 | 182.50 | 182.50 | -0.27% | 75,711 |
| Jan 13, 2026 | 183.00 | 184.50 | 178.00 | 183.00 | 183.00 | 1.67% | 93,008 |
| Jan 12, 2026 | 179.00 | 184.00 | 178.00 | 180.00 | 180.00 | - | 53,615 |
| Jan 9, 2026 | 175.00 | 182.50 | 175.00 | 180.00 | 180.00 | - | 340,323 |
| Jan 8, 2026 | 176.00 | 180.00 | 174.00 | 180.00 | 180.00 | 2.27% | 64,871 |
| Jan 7, 2026 | 180.00 | 184.50 | 176.00 | 176.00 | 176.00 | -1.95% | 292,070 |
| Jan 6, 2026 | 184.00 | 184.00 | 175.50 | 179.50 | 179.50 | 1.99% | 53,977 |
| Jan 5, 2026 | 176.00 | 184.50 | 175.00 | 176.00 | 176.00 | 0.57% | 69,758 |
| Jan 2, 2026 | 178.00 | 178.00 | 174.00 | 175.00 | 175.00 | 0.57% | 73,217 |
| Dec 31, 2025 | 175.00 | 178.00 | 172.00 | 174.00 | 174.00 | 0.87% | 129,628 |
| Dec 30, 2025 | 176.00 | 176.00 | 170.50 | 172.50 | 172.50 | 0.88% | 11,238 |
| Dec 29, 2025 | 172.00 | 177.50 | 171.00 | 171.00 | 171.00 | -0.29% | 27,388 |
| Dec 24, 2025 | 178.00 | 178.00 | 170.50 | 171.50 | 171.50 | -0.29% | 29,205 |
| Dec 23, 2025 | 173.00 | 178.00 | 169.50 | 172.00 | 172.00 | 0.58% | 91,291 |
| Dec 22, 2025 | 174.00 | 175.00 | 170.00 | 171.00 | 171.00 | -1.44% | 593,299 |
| Dec 19, 2025 | 175.00 | 175.00 | 170.50 | 173.50 | 173.50 | 0.87% | 642,039 |
| Dec 18, 2025 | 170.00 | 174.00 | 170.00 | 172.00 | 172.00 | 1.18% | 185,455 |
| Dec 17, 2025 | 167.50 | 174.00 | 165.50 | 170.00 | 170.00 | 3.03% | 226,844 |
| Dec 16, 2025 | 165.00 | 166.25 | 162.45 | 165.00 | 165.00 | 1.54% | 55,702 |
| Dec 15, 2025 | 163.00 | 164.00 | 160.50 | 162.50 | 162.50 | 0.31% | 99,643 |
| Dec 12, 2025 | 160.00 | 163.00 | 160.00 | 162.00 | 162.00 | 1.25% | 49,620 |
| Dec 11, 2025 | 162.00 | 162.00 | 160.00 | 160.00 | 160.00 | - | 15,488 |
| Dec 10, 2025 | 159.00 | 161.00 | 155.00 | 160.00 | 160.00 | 1.27% | 263,388 |
| Dec 9, 2025 | 162.50 | 162.50 | 158.00 | 158.00 | 158.00 | 0.64% | 407,382 |
| Dec 8, 2025 | 160.00 | 162.50 | 156.50 | 157.00 | 157.00 | -1.88% | 38,098 |
| Dec 5, 2025 | 157.00 | 163.00 | 157.00 | 160.00 | 160.00 | 0.31% | 39,046 |
| Dec 4, 2025 | 159.50 | 159.50 | 157.00 | 159.50 | 159.50 | 2.57% | 68,206 |
| Dec 3, 2025 | 157.00 | 159.50 | 155.50 | 155.50 | 155.50 | -0.64% | 18,324 |
| Dec 2, 2025 | 158.00 | 159.50 | 156.50 | 156.50 | 156.50 | -1.57% | 33,770 |
| Dec 1, 2025 | 159.50 | 159.00 | 157.00 | 159.00 | 159.00 | 0.95% | 22,164 |
| Nov 28, 2025 | 156.50 | 160.00 | 155.00 | 157.50 | 157.50 | 0.32% | 145,177 |
| Nov 27, 2025 | 155.50 | 158.00 | 154.43 | 157.00 | 157.00 | 0.96% | 82,582 |
| Nov 26, 2025 | 157.50 | 158.50 | 155.00 | 155.50 | 155.50 | -0.64% | 37,202 |
| Nov 25, 2025 | 163.00 | 163.00 | 155.00 | 156.50 | 156.50 | -2.19% | 174,768 |
| Nov 24, 2025 | 162.50 | 163.00 | 160.00 | 160.00 | 160.00 | -0.31% | 77,002 |
| Nov 21, 2025 | 163.00 | 164.00 | 160.00 | 160.50 | 160.50 | -0.31% | 70,548 |
| Nov 20, 2025 | 160.00 | 164.00 | 160.00 | 161.00 | 161.00 | 0.63% | 127,849 |
| Nov 19, 2025 | 163.00 | 165.50 | 160.00 | 160.00 | 160.00 | -1.84% | 79,225 |
| Nov 18, 2025 | 159.50 | 165.00 | 158.50 | 163.00 | 163.00 | 0.93% | 490,818 |
| Nov 17, 2025 | 158.00 | 162.50 | 158.00 | 161.50 | 161.50 | 0.94% | 122,692 |
| Nov 14, 2025 | 159.50 | 161.20 | 158.00 | 160.00 | 160.00 | 0.95% | 147,504 |
| Nov 13, 2025 | 158.50 | 164.50 | 158.00 | 158.50 | 158.50 | 1.28% | 339,552 |
| Nov 12, 2025 | 154.50 | 163.00 | 154.00 | 156.50 | 156.50 | 1.62% | 212,129 |
| Nov 11, 2025 | 150.00 | 154.50 | 150.00 | 154.00 | 154.00 | 2.67% | 219,685 |