DFS Furniture plc (LON:DFS)
London · Delayed Price · Currency is GBP · Price in GBX 136.00
+3.00 (2.26%)
Jul 6, 2026, 8:36 AM GMT
DFS Furniture Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 136.00 | 136.50 | 132.50 | 132.50 | - | -1.85% | 236 |
| Jul 2, 2026 | 138.00 | 140.00 | 134.50 | 135.00 | 135.00 | -2.17% | 243,422 |
| Jul 1, 2026 | 136.00 | 138.00 | 135.50 | 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 | 138.32 | 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 | 131.38 | 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 | 135.00 | 135.00 | 131.00 | 135.00 | 135.00 | 2.66% | 104,377 |
| Jun 18, 2026 | 130.00 | 133.50 | 129.00 | 131.50 | 131.50 | -0.75% | 20,424 |
| Jun 17, 2026 | 130.00 | 135.00 | 127.58 | 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 | 120.00 | 124.00 | 120.50 | 121.50 | 121.50 | 0.83% | 954,563 |
| Jun 8, 2026 | 121.00 | 124.50 | 119.00 | 120.50 | 120.50 | -0.41% | 59,876 |
| Jun 5, 2026 | 120.50 | 124.50 | 120.00 | 121.00 | 121.00 | 0.41% | 9,651 |
| Jun 4, 2026 | 120.50 | 123.50 | 118.50 | 120.50 | 120.50 | 0.42% | 33,389 |
| Jun 3, 2026 | 122.50 | 125.50 | 119.50 | 120.00 | 120.00 | -4.38% | 55,918 |
| Jun 2, 2026 | 121.50 | 126.50 | 120.00 | 125.50 | 125.50 | 2.87% | 73,237 |
| Jun 1, 2026 | 123.00 | 126.50 | 120.50 | 122.00 | 122.00 | -2.79% | 94,013 |
| May 29, 2026 | 123.00 | 125.50 | 120.50 | 125.50 | 125.50 | 0.80% | 114,643 |
| May 28, 2026 | 123.00 | 124.50 | 121.00 | 124.50 | 124.50 | - | 96,918 |
| May 27, 2026 | 124.50 | 125.50 | 122.50 | 124.50 | 124.50 | 2.47% | 77,738 |
| May 26, 2026 | 120.00 | 125.00 | 120.00 | 121.50 | 121.50 | - | 74,982 |
| May 22, 2026 | 122.00 | 124.50 | 118.50 | 121.50 | 121.50 | -2.02% | 66,254 |
| May 21, 2026 | 120.50 | 124.00 | 120.00 | 124.00 | 124.00 | 2.90% | 59,656 |
| May 20, 2026 | 118.00 | 124.50 | 118.00 | 120.50 | 120.50 | 2.99% | 778,140 |
| May 19, 2026 | 120.50 | 124.50 | 117.00 | 117.00 | 117.00 | -2.50% | 1,098,078 |
| May 18, 2026 | 120.00 | 122.00 | 117.00 | 120.00 | 120.00 | - | 228,283 |
| May 15, 2026 | 121.00 | 125.00 | 120.00 | 120.00 | 120.00 | -1.64% | 109,657 |
| May 14, 2026 | 123.00 | 125.00 | 120.50 | 122.00 | 122.00 | -0.81% | 118,514 |
| May 13, 2026 | 120.50 | 128.50 | 120.47 | 123.00 | 123.00 | 2.07% | 134,527 |
| May 12, 2026 | 130.00 | 132.00 | 120.50 | 120.50 | 120.50 | -5.86% | 143,643 |
| May 11, 2026 | 131.00 | 131.00 | 127.50 | 128.00 | 128.00 | -1.92% | 158,774 |
| May 8, 2026 | 127.50 | 132.50 | 126.12 | 130.50 | 130.50 | 1.95% | 97,457 |
| May 7, 2026 | 128.00 | 129.00 | 123.00 | 128.00 | 128.00 | - | 54,472 |
| May 6, 2026 | 123.50 | 129.00 | 121.09 | 128.00 | 128.00 | 6.22% | 107,332 |
| May 5, 2026 | 125.00 | 126.00 | 120.50 | 120.50 | 120.50 | -3.21% | 118,063 |
| May 1, 2026 | 124.00 | 128.00 | 124.00 | 124.50 | 124.50 | -1.19% | 41,358 |
| Apr 30, 2026 | 122.50 | 126.00 | 122.50 | 126.00 | 126.00 | 1.61% | 50,413 |
| Apr 29, 2026 | 126.50 | 127.50 | 124.00 | 124.00 | 124.00 | -0.40% | 132,044 |
| Apr 28, 2026 | 128.00 | 129.00 | 123.00 | 124.50 | 124.50 | -2.73% | 163,828 |
| Apr 27, 2026 | 131.00 | 135.00 | 127.50 | 128.00 | 128.00 | -3.03% | 518,037 |
| Apr 24, 2026 | 131.00 | 132.50 | 130.50 | 132.00 | 132.00 | 1.15% | 795,843 |
| Apr 23, 2026 | 133.50 | 133.50 | 130.00 | 130.50 | 130.50 | -0.76% | 750,967 |