DFS Furniture plc (LON:DFS)
London · Delayed Price · Currency is GBP · Price in GBX 160.00
+1.00 (0.63%)
Aug 14, 2026, 5:07 PM GMT
DFS Furniture Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 160.00 | 160.00 | 157.00 | 160.00 | 160.00 | 0.63% | 34,287 |
| Aug 13, 2026 | 155.50 | 160.00 | 154.50 | 159.00 | 159.00 | 2.58% | 209,877 |
| Aug 12, 2026 | 158.50 | 160.00 | 155.00 | 155.00 | 155.00 | -1.59% | 140,037 |
| Aug 11, 2026 | 159.50 | 159.50 | 151.50 | 157.50 | 157.50 | -0.32% | 67,822 |
| Aug 10, 2026 | 150.50 | 158.00 | 154.00 | 158.00 | 158.00 | 2.93% | 199,488 |
| Aug 7, 2026 | 150.00 | 155.00 | 150.00 | 153.50 | 153.50 | 2.33% | 182,624 |
| Aug 6, 2026 | 149.00 | 153.50 | 145.50 | 150.00 | 150.00 | 0.67% | 251,734 |
| Aug 5, 2026 | 139.50 | 149.00 | 139.50 | 149.00 | 149.00 | 4.56% | 106,834 |
| Aug 4, 2026 | 145.00 | 146.50 | 139.50 | 142.50 | 142.50 | -0.35% | 91,509 |
| Aug 3, 2026 | 144.00 | 145.50 | 142.50 | 143.00 | 143.00 | 1.06% | 127,627 |
| Jul 31, 2026 | 142.50 | 146.50 | 141.00 | 141.50 | 141.50 | -2.08% | 182,141 |
| Jul 30, 2026 | 145.50 | 146.50 | 143.00 | 144.50 | 144.50 | 0.35% | 69,110 |
| Jul 29, 2026 | 145.00 | 148.50 | 142.50 | 144.00 | 144.00 | - | 144,852 |
| Jul 28, 2026 | 138.50 | 145.00 | 138.50 | 144.00 | 144.00 | 2.86% | 97,520 |
| Jul 27, 2026 | 138.50 | 144.00 | 138.50 | 140.00 | 140.00 | 0.72% | 145,692 |
| Jul 24, 2026 | 142.00 | 144.00 | 138.50 | 139.00 | 139.00 | -0.36% | 174,655 |
| Jul 23, 2026 | 143.50 | 145.50 | 138.50 | 139.50 | 139.50 | -2.11% | 142,569 |
| Jul 22, 2026 | 142.00 | 143.50 | 138.50 | 142.50 | 142.50 | 0.35% | 46,630 |
| Jul 21, 2026 | 142.00 | 144.00 | 136.50 | 142.00 | 142.00 | 0.71% | 133,095 |
| Jul 20, 2026 | 142.00 | 143.00 | 139.50 | 141.00 | 141.00 | -1.40% | 72,284 |
| Jul 17, 2026 | 133.50 | 143.00 | 132.80 | 143.00 | 143.00 | 7.12% | 264,549 |
| Jul 16, 2026 | 140.00 | 140.00 | 133.50 | 133.50 | 133.50 | -5.99% | 779,134 |
| Jul 15, 2026 | 141.50 | 143.00 | 138.50 | 142.00 | 142.00 | - | 191,924 |
| Jul 14, 2026 | 140.00 | 144.00 | 137.40 | 142.00 | 142.00 | 1.07% | 36,173 |
| Jul 13, 2026 | 144.50 | 144.50 | 138.50 | 140.50 | 140.50 | - | 78,449 |
| Jul 10, 2026 | 137.00 | 144.00 | 131.00 | 140.50 | 140.50 | 4.07% | 121,205 |
| Jul 9, 2026 | 135.00 | 138.00 | 134.00 | 135.00 | 135.00 | - | 156,505 |
| Jul 8, 2026 | 132.00 | 135.50 | 131.70 | 135.00 | 135.00 | - | 115,788 |
| Jul 7, 2026 | 135.00 | 135.00 | 130.50 | 135.00 | 135.00 | - | 101,137 |
| Jul 6, 2026 | 135.50 | 136.00 | 132.50 | 135.00 | 135.00 | 1.50% | 36,674 |
| Jul 3, 2026 | 136.00 | 136.50 | 132.50 | 133.00 | 133.00 | -1.48% | 26,187 |
| Jul 2, 2026 | 138.00 | 140.00 | 134.50 | 135.00 | 135.00 | -2.17% | 243,422 |
| Jul 1, 2026 | 136.00 | 138.00 | 134.50 | 138.00 | 138.00 | 0.73% | 61,040 |
| Jun 30, 2026 | 138.50 | 142.00 | 136.00 | 137.00 | 137.00 | -1.44% | 347,099 |
| Jun 29, 2026 | 145.00 | 145.00 | 137.50 | 139.00 | 139.00 | -3.47% | 47,909 |
| Jun 26, 2026 | 140.00 | 145.00 | 138.30 | 144.00 | 144.00 | 3.97% | 116,852 |
| Jun 25, 2026 | 138.50 | 139.50 | 134.00 | 138.50 | 138.50 | 4.53% | 179,488 |
| Jun 24, 2026 | 135.00 | 138.00 | 131.50 | 132.50 | 132.50 | -1.85% | 100,763 |
| Jun 23, 2026 | 135.00 | 135.00 | 131.40 | 135.00 | 135.00 | 2.27% | 102,041 |
| Jun 22, 2026 | 136.00 | 136.00 | 130.00 | 132.00 | 132.00 | -2.22% | 89,024 |
| Jun 19, 2026 | 131.00 | 135.00 | 131.00 | 135.00 | 135.00 | 2.66% | 120,377 |
| Jun 18, 2026 | 130.00 | 133.50 | 129.00 | 131.50 | 131.50 | -0.75% | 20,424 |
| Jun 17, 2026 | 130.00 | 135.00 | 127.60 | 132.50 | 132.50 | 3.11% | 194,744 |
| Jun 16, 2026 | 127.50 | 132.50 | 127.00 | 128.50 | 128.50 | -3.02% | 123,775 |
| Jun 15, 2026 | 129.00 | 134.00 | 129.00 | 132.50 | 132.50 | 2.32% | 93,309 |
| Jun 12, 2026 | 126.00 | 135.00 | 126.00 | 129.50 | 129.50 | 0.39% | 80,239 |
| Jun 11, 2026 | 127.00 | 130.00 | 124.50 | 129.00 | 129.00 | 1.57% | 61,041 |
| Jun 10, 2026 | 120.00 | 127.00 | 118.50 | 127.00 | 127.00 | 4.53% | 145,229 |
| Jun 9, 2026 | 121.00 | 126.50 | 120.00 | 121.50 | 121.50 | 0.83% | 954,562 |
| Jun 8, 2026 | 121.00 | 124.50 | 119.00 | 120.50 | 120.50 | -0.41% | 59,876 |