DFS Furniture plc (LON:DFS)
London · Delayed Price · Currency is GBP · Price in GBX 144.38
+1.38 (0.96%)
Sep 18, 2025, 8:07 AM BST
DFS Furniture Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 147.50 | 147.50 | 142.00 | 142.00 | 142.00 | 0.35% | 1,069 |
| 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 |
| Aug 14, 2025 | 157.00 | 159.50 | 157.00 | 157.00 | 157.00 | - | 81,643 |
| Aug 13, 2025 | 153.50 | 158.00 | 153.50 | 157.00 | 157.00 | 1.29% | 134,935 |
| Aug 12, 2025 | 159.50 | 159.50 | 154.00 | 155.00 | 155.00 | -0.64% | 53,973 |
| Aug 11, 2025 | 155.00 | 157.50 | 150.68 | 156.00 | 156.00 | 0.65% | 29,066 |
| Aug 8, 2025 | 155.00 | 157.00 | 151.92 | 155.00 | 155.00 | -0.64% | 184,551 |
| Aug 7, 2025 | 159.00 | 159.00 | 155.50 | 156.00 | 156.00 | -1.58% | 123,521 |
| Aug 6, 2025 | 160.00 | 163.00 | 158.50 | 158.50 | 158.50 | -0.94% | 94,976 |
| Aug 5, 2025 | 166.50 | 166.50 | 158.50 | 160.00 | 160.00 | - | 78,966 |
| Aug 4, 2025 | 159.85 | 162.83 | 158.00 | 160.00 | 160.00 | 0.63% | 41,010 |
| Aug 1, 2025 | 166.50 | 166.50 | 158.94 | 159.00 | 159.00 | -0.93% | 281,503 |
| 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 |