DFS Furniture plc (LON:DFS)
London · Delayed Price · Currency is GBP · Price in GBX 121.50
0.00 (0.00%)
May 26, 2026, 4:35 PM GMT
DFS Furniture Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 120.00 | 125.00 | 120.00 | 120.50 | - | -0.82% | 5,804 |
| 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 |
| Apr 22, 2026 | 132.00 | 133.55 | 131.00 | 131.50 | 131.50 | -0.38% | 428,709 |
| Apr 21, 2026 | 132.00 | 134.00 | 131.00 | 132.00 | 132.00 | - | 388,790 |
| Apr 20, 2026 | 135.00 | 135.00 | 130.50 | 132.00 | 132.00 | -0.75% | 346,822 |
| Apr 17, 2026 | 134.50 | 134.50 | 128.00 | 133.00 | 133.00 | 3.50% | 308,925 |
| Apr 16, 2026 | 133.00 | 133.50 | 128.50 | 128.50 | 128.50 | -3.38% | 816,201 |
| Apr 15, 2026 | 133.00 | 134.50 | 133.00 | 134.00 | 133.00 | - | 336,671 |
| Apr 14, 2026 | 129.50 | 134.00 | 129.19 | 134.00 | 133.00 | 3.47% | 164,449 |
| Apr 13, 2026 | 132.00 | 132.00 | 128.00 | 129.50 | 128.53 | -0.38% | 277,104 |
| Apr 10, 2026 | 134.00 | 134.00 | 128.00 | 130.00 | 129.03 | 1.56% | 249,215 |
| Apr 9, 2026 | 131.00 | 131.50 | 128.00 | 128.00 | 127.04 | -2.29% | 754,325 |
| Apr 8, 2026 | 122.50 | 135.00 | 122.00 | 131.00 | 130.02 | 6.94% | 711,892 |
| Apr 7, 2026 | 124.50 | 124.50 | 120.47 | 122.50 | 121.59 | 1.24% | 417,914 |
| Apr 2, 2026 | 125.00 | 125.00 | 118.50 | 121.00 | 120.10 | -0.41% | 929,773 |
| Apr 1, 2026 | 116.00 | 127.00 | 116.00 | 121.50 | 120.59 | 0.83% | 392,125 |
| Mar 31, 2026 | 121.00 | 123.50 | 116.50 | 120.50 | 119.60 | 4.33% | 301,942 |
| Mar 30, 2026 | 114.00 | 117.50 | 113.00 | 115.50 | 114.64 | 0.87% | 270,086 |
| Mar 27, 2026 | 119.00 | 121.46 | 113.00 | 114.50 | 113.65 | -4.18% | 509,053 |
| Mar 26, 2026 | 124.50 | 124.98 | 118.00 | 119.50 | 118.61 | -3.63% | 361,100 |
| Mar 25, 2026 | 125.00 | 130.00 | 124.00 | 124.00 | 123.07 | -0.80% | 504,387 |
| Mar 24, 2026 | 134.00 | 135.00 | 125.00 | 125.00 | 124.07 | -4.94% | 310,674 |
| Mar 23, 2026 | 136.00 | 140.00 | 126.50 | 131.50 | 130.52 | -5.05% | 1,367,052 |
| Mar 20, 2026 | 156.00 | 156.00 | 138.50 | 138.50 | 137.47 | -7.36% | 563,448 |
| Mar 19, 2026 | 148.00 | 150.52 | 131.50 | 149.50 | 148.38 | - | 577,825 |
| Mar 18, 2026 | 160.00 | 162.00 | 146.50 | 149.50 | 148.38 | -5.08% | 197,259 |
| Mar 17, 2026 | 161.50 | 161.50 | 153.07 | 157.50 | 156.32 | -2.48% | 328,428 |
| Mar 16, 2026 | 168.50 | 174.50 | 160.50 | 161.50 | 160.29 | -4.44% | 522,294 |
| Mar 13, 2026 | 170.00 | 170.00 | 166.00 | 169.00 | 167.74 | 0.60% | 222,300 |
| Mar 12, 2026 | 171.00 | 179.50 | 167.00 | 168.00 | 166.75 | -2.33% | 152,300 |