DFS Furniture plc (LON:DFS)
London · Delayed Price · Currency is GBP · Price in GBX 119.50
-4.50 (-3.63%)
At close: Mar 26, 2026
DFS Furniture Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 125.00 | 130.00 | 124.00 | 124.00 | 124.00 | -0.80% | 459,387 |
| Mar 24, 2026 | 134.00 | 135.00 | 125.00 | 125.00 | 125.00 | -4.94% | 310,674 |
| Mar 23, 2026 | 136.00 | 140.00 | 126.50 | 131.50 | 131.50 | -5.05% | 1,367,052 |
| Mar 20, 2026 | 156.00 | 156.00 | 138.50 | 138.50 | 138.50 | -7.36% | 563,448 |
| Mar 19, 2026 | 148.00 | 150.52 | 131.50 | 149.50 | 149.50 | - | 577,825 |
| Mar 18, 2026 | 160.00 | 162.00 | 146.50 | 149.50 | 149.50 | -5.08% | 197,259 |
| Mar 17, 2026 | 161.50 | 161.50 | 153.07 | 157.50 | 157.50 | -2.48% | 328,428 |
| Mar 16, 2026 | 168.50 | 174.50 | 160.50 | 161.50 | 161.50 | -4.44% | 522,294 |
| Mar 13, 2026 | 170.00 | 170.00 | 166.00 | 169.00 | 169.00 | 0.60% | 222,300 |
| Mar 12, 2026 | 171.00 | 179.50 | 167.00 | 168.00 | 168.00 | -2.33% | 152,300 |
| Mar 11, 2026 | 173.00 | 179.00 | 168.50 | 172.00 | 172.00 | -2.82% | 91,763 |
| Mar 10, 2026 | 179.00 | 179.00 | 169.00 | 177.00 | 177.00 | 3.51% | 141,413 |
| Mar 9, 2026 | 184.00 | 184.00 | 171.00 | 171.00 | 171.00 | -7.07% | 852,439 |
| Mar 6, 2026 | 189.50 | 189.50 | 183.50 | 184.00 | 184.00 | -1.34% | 186,473 |
| Mar 5, 2026 | 186.00 | 188.50 | 186.00 | 186.50 | 186.50 | -0.27% | 147,485 |
| Mar 4, 2026 | 186.50 | 194.50 | 186.17 | 187.00 | 187.00 | -0.53% | 289,976 |
| Mar 3, 2026 | 188.00 | 194.50 | 188.00 | 188.00 | 188.00 | -1.57% | 298,074 |
| Mar 2, 2026 | 186.50 | 192.00 | 186.00 | 191.00 | 191.00 | 0.26% | 1,147,025 |
| Feb 27, 2026 | 192.00 | 196.50 | 190.50 | 190.50 | 190.50 | -1.55% | 280,150 |
| Feb 26, 2026 | 195.00 | 195.50 | 193.00 | 193.50 | 193.50 | - | 149,758 |
| Feb 25, 2026 | 194.00 | 194.00 | 191.75 | 193.50 | 193.50 | 1.04% | 49,496 |
| Feb 24, 2026 | 193.50 | 194.50 | 189.93 | 191.50 | 191.50 | 0.79% | 237,985 |
| Feb 23, 2026 | 191.00 | 192.50 | 189.00 | 190.00 | 190.00 | - | 34,144 |
| Feb 20, 2026 | 189.00 | 194.00 | 185.00 | 190.00 | 190.00 | 0.26% | 52,688 |
| Feb 19, 2026 | 194.50 | 194.50 | 189.50 | 189.50 | 189.50 | -1.04% | 87,370 |
| Feb 18, 2026 | 194.50 | 194.50 | 188.00 | 191.50 | 191.50 | 1.59% | 88,107 |
| Feb 17, 2026 | 195.00 | 195.00 | 188.00 | 188.50 | 188.50 | -1.05% | 223,391 |
| Feb 16, 2026 | 188.00 | 194.50 | 188.00 | 190.50 | 190.50 | - | 43,481 |
| Feb 13, 2026 | 192.50 | 198.50 | 188.78 | 190.50 | 190.50 | -2.06% | 157,948 |
| Feb 12, 2026 | 195.00 | 199.00 | 192.50 | 194.50 | 194.50 | -0.26% | 44,779 |
| Feb 11, 2026 | 198.00 | 198.00 | 194.50 | 195.00 | 195.00 | -1.52% | 56,214 |
| Feb 10, 2026 | 198.00 | 198.00 | 193.00 | 198.00 | 198.00 | 2.59% | 87,032 |
| Feb 9, 2026 | 201.00 | 201.00 | 192.00 | 193.00 | 193.00 | 0.52% | 48,373 |
| Feb 6, 2026 | 192.00 | 200.00 | 192.00 | 192.00 | 192.00 | -3.27% | 151,472 |
| Feb 5, 2026 | 201.00 | 201.00 | 197.50 | 198.50 | 198.50 | -0.50% | 56,748 |
| Feb 4, 2026 | 199.00 | 201.00 | 193.50 | 199.50 | 199.50 | 0.25% | 167,819 |
| Feb 3, 2026 | 194.00 | 202.00 | 194.00 | 199.00 | 199.00 | 1.02% | 298,038 |
| Feb 2, 2026 | 199.50 | 200.00 | 195.50 | 197.00 | 197.00 | - | 126,173 |
| Jan 30, 2026 | 196.50 | 199.50 | 196.50 | 197.00 | 197.00 | 0.51% | 284,314 |
| Jan 29, 2026 | 200.00 | 200.00 | 195.00 | 196.00 | 196.00 | 0.51% | 132,210 |
| Jan 28, 2026 | 197.00 | 199.00 | 192.00 | 195.00 | 195.00 | 0.52% | 155,041 |
| Jan 27, 2026 | 195.00 | 198.00 | 189.94 | 194.00 | 194.00 | -1.27% | 354,490 |
| Jan 26, 2026 | 197.00 | 199.00 | 190.00 | 196.50 | 196.50 | -1.26% | 218,003 |
| Jan 23, 2026 | 190.00 | 200.00 | 189.00 | 199.00 | 199.00 | 4.74% | 136,793 |
| Jan 22, 2026 | 188.50 | 191.00 | 185.00 | 190.00 | 190.00 | 1.60% | 265,400 |
| 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 | 185.00 | 182.00 | 182.50 | 182.50 | - | 73,936 |