DFS Furniture plc (LON:DFS)
London · Delayed Price · Currency is GBP · Price in GBX 163.00
+3.00 (1.88%)
Oct 24, 2025, 4:35 PM BST
DFS Furniture Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 163.00 | 163.50 | 159.50 | 163.00 | 163.00 | 1.88% | 55,985 |
| Oct 23, 2025 | 152.50 | 162.00 | 152.50 | 160.00 | 160.00 | 2.56% | 140,904 |
| Oct 22, 2025 | 155.38 | 157.58 | 154.50 | 156.00 | 156.00 | 1.30% | 226,401 |
| Oct 21, 2025 | 156.50 | 157.25 | 154.00 | 154.00 | 154.00 | -1.28% | 326,591 |
| Oct 20, 2025 | 152.00 | 157.00 | 152.00 | 156.00 | 156.00 | - | 234,991 |
| Oct 17, 2025 | 154.25 | 157.00 | 151.50 | 156.00 | 156.00 | 0.65% | 400,095 |
| Oct 16, 2025 | 157.50 | 157.50 | 155.00 | 155.00 | 155.00 | -0.32% | 225,873 |
| Oct 15, 2025 | 164.50 | 164.50 | 155.50 | 155.50 | 155.50 | -1.27% | 308,310 |
| Oct 14, 2025 | 160.00 | 162.50 | 157.50 | 157.50 | 157.50 | -1.56% | 63,565 |
| Oct 13, 2025 | 160.00 | 164.00 | 158.50 | 160.00 | 160.00 | -0.93% | 87,027 |
| Oct 10, 2025 | 161.66 | 164.00 | 161.00 | 161.50 | 161.50 | -0.62% | 232,602 |
| Oct 9, 2025 | 164.00 | 164.50 | 160.50 | 162.50 | 162.50 | - | 202,673 |
| Oct 8, 2025 | 168.00 | 168.00 | 162.50 | 162.50 | 162.50 | -1.52% | 325,771 |
| Oct 7, 2025 | 163.50 | 168.00 | 162.00 | 165.00 | 165.00 | -1.20% | 91,542 |
| Oct 6, 2025 | 160.00 | 167.00 | 157.00 | 167.00 | 167.00 | 5.03% | 105,024 |
| Oct 3, 2025 | 155.50 | 159.50 | 153.00 | 159.00 | 159.00 | 0.95% | 79,854 |
| Oct 2, 2025 | 154.50 | 159.50 | 152.00 | 157.50 | 157.50 | 2.27% | 72,863 |
| Oct 1, 2025 | 156.50 | 156.50 | 152.00 | 154.00 | 154.00 | 0.65% | 107,211 |
| Sep 30, 2025 | 151.50 | 155.00 | 151.00 | 153.00 | 153.00 | 1.32% | 69,820 |
| Sep 29, 2025 | 156.00 | 159.00 | 150.50 | 151.00 | 151.00 | -1.95% | 114,107 |
| Sep 26, 2025 | 149.50 | 159.50 | 149.50 | 154.00 | 154.00 | 0.65% | 85,439 |
| Sep 25, 2025 | 150.00 | 160.00 | 146.29 | 153.00 | 153.00 | 2.00% | 525,623 |
| Sep 24, 2025 | 143.50 | 151.50 | 143.00 | 150.00 | 150.00 | 2.74% | 197,002 |
| Sep 23, 2025 | 146.00 | 147.00 | 143.00 | 146.00 | 146.00 | 1.39% | 78,475 |
| Sep 22, 2025 | 141.53 | 145.00 | 141.00 | 144.00 | 144.00 | 3.23% | 105,519 |
| Sep 19, 2025 | 142.66 | 142.66 | 139.50 | 139.50 | 139.50 | -1.06% | 352,953 |
| Sep 18, 2025 | 144.38 | 145.00 | 141.00 | 141.00 | 141.00 | -1.40% | 81,037 |
| Sep 17, 2025 | 147.50 | 147.50 | 140.50 | 143.00 | 143.00 | 1.06% | 54,621 |
| Sep 16, 2025 | 140.50 | 147.00 | 140.50 | 141.50 | 141.50 | 0.35% | 55,758 |
| Sep 15, 2025 | 145.50 | 145.50 | 140.00 | 141.00 | 141.00 | -1.74% | 24,396 |
| Sep 12, 2025 | 145.00 | 145.50 | 142.00 | 143.50 | 143.50 | 0.35% | 50,618 |
| Sep 11, 2025 | 149.50 | 149.50 | 142.00 | 143.00 | 143.00 | - | 30,590 |
| Sep 10, 2025 | 146.50 | 151.00 | 142.50 | 143.00 | 143.00 | -2.39% | 86,404 |
| Sep 9, 2025 | 151.00 | 151.73 | 143.50 | 146.50 | 146.50 | -2.98% | 226,673 |
| Sep 8, 2025 | 151.75 | 153.50 | 150.00 | 151.00 | 151.00 | 0.67% | 48,741 |
| Sep 5, 2025 | 144.50 | 151.00 | 142.00 | 150.00 | 150.00 | 3.81% | 57,606 |
| Sep 4, 2025 | 148.35 | 148.59 | 142.00 | 144.50 | 144.50 | -3.02% | 600,672 |
| Sep 3, 2025 | 150.00 | 150.00 | 148.00 | 149.00 | 149.00 | -0.67% | 30,527 |
| Sep 2, 2025 | 146.50 | 153.00 | 146.50 | 150.00 | 150.00 | -1.64% | 109,369 |
| Sep 1, 2025 | 156.50 | 156.50 | 150.00 | 152.50 | 152.50 | -2.24% | 143,939 |
| Aug 29, 2025 | 157.00 | 157.00 | 153.50 | 156.00 | 156.00 | 0.65% | 14,193 |
| Aug 28, 2025 | 150.00 | 155.50 | 150.00 | 155.00 | 155.00 | - | 183,563 |
| Aug 27, 2025 | 158.00 | 158.00 | 154.50 | 155.00 | 155.00 | -1.27% | 52,738 |
| Aug 26, 2025 | 159.00 | 161.00 | 153.00 | 157.00 | 157.00 | -0.32% | 353,655 |
| Aug 22, 2025 | 157.50 | 158.50 | 157.00 | 157.50 | 157.50 | - | 292,043 |
| Aug 21, 2025 | 157.50 | 159.50 | 156.00 | 157.50 | 157.50 | -0.32% | 397,750 |
| Aug 20, 2025 | 157.50 | 159.00 | 157.00 | 158.00 | 158.00 | - | 237,598 |
| Aug 19, 2025 | 159.13 | 160.00 | 155.50 | 158.00 | 158.00 | -0.32% | 284,650 |
| Aug 18, 2025 | 157.00 | 160.00 | 157.00 | 158.50 | 158.50 | 0.96% | 37,834 |
| Aug 15, 2025 | 160.50 | 160.50 | 157.00 | 157.00 | 157.00 | - | 237,180 |