DFS Furniture plc (LON:DFS)
London · Delayed Price · Currency is GBP · Price in GBX 173.50
+1.50 (0.87%)
Dec 24, 2025, 11:48 AM BST
DFS Furniture Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 10, 2025 | 148.50 | 150.50 | 148.00 | 150.00 | 150.00 | 1.35% | 44,190 |
| Nov 7, 2025 | 145.00 | 151.50 | 145.00 | 148.00 | 148.00 | -1.99% | 136,648 |
| Nov 6, 2025 | 154.50 | 154.50 | 149.00 | 151.00 | 151.00 | -0.33% | 71,495 |
| Nov 5, 2025 | 149.00 | 151.58 | 148.00 | 151.50 | 151.50 | 1.34% | 62,555 |
| Nov 4, 2025 | 156.50 | 161.00 | 146.50 | 149.50 | 149.50 | -4.78% | 588,334 |
| Nov 3, 2025 | 158.50 | 163.50 | 155.50 | 157.00 | 157.00 | -1.26% | 84,347 |
| Oct 31, 2025 | 162.50 | 168.00 | 159.00 | 159.00 | 159.00 | -1.85% | 94,241 |
| Oct 30, 2025 | 160.50 | 164.00 | 160.00 | 162.00 | 162.00 | 0.62% | 74,492 |
| Oct 29, 2025 | 165.00 | 165.50 | 160.50 | 161.00 | 161.00 | -0.62% | 55,578 |
| Oct 28, 2025 | 165.00 | 165.00 | 158.50 | 162.00 | 162.00 | 0.93% | 44,487 |
| Oct 27, 2025 | 163.00 | 164.50 | 160.00 | 160.50 | 160.50 | -1.53% | 27,701 |
| Oct 24, 2025 | 160.00 | 163.50 | 159.50 | 163.00 | 163.00 | 1.88% | 56,040 |
| Oct 23, 2025 | 156.00 | 162.00 | 152.50 | 160.00 | 160.00 | 2.56% | 140,901 |
| Oct 22, 2025 | 157.00 | 157.58 | 154.50 | 156.00 | 156.00 | 1.30% | 226,401 |
| Oct 21, 2025 | 156.00 | 157.25 | 154.00 | 154.00 | 154.00 | -1.28% | 326,590 |
| Oct 20, 2025 | 152.00 | 157.00 | 152.00 | 156.00 | 156.00 | - | 234,991 |
| Oct 17, 2025 | 153.00 | 157.00 | 151.50 | 156.00 | 156.00 | 0.65% | 400,095 |
| Oct 16, 2025 | 156.50 | 157.50 | 155.00 | 155.00 | 155.00 | -0.32% | 190,873 |
| Oct 15, 2025 | 157.50 | 164.50 | 155.50 | 155.50 | 155.50 | -1.27% | 308,311 |