DFS Furniture plc (LON:DFS)
London · Delayed Price · Currency is GBP · Price in GBX 127.50
+7.00 (5.81%)
May 6, 2026, 9:02 AM GMT
DFS Furniture Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 125.52 | 126.00 | 120.50 | 120.50 | 120.50 | -3.21% | 118,063 |
| May 1, 2026 | 125.00 | 126.00 | 124.00 | 124.50 | 124.50 | -1.19% | 41,359 |
| 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 | 128.00 | 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 | 133.55 | 132.50 | 131.00 | 131.50 | 131.50 | -0.38% | 322,710 |
| 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 | -4.10% | 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 |
| Mar 11, 2026 | 173.00 | 179.00 | 168.50 | 172.00 | 170.72 | -2.82% | 91,763 |
| Mar 10, 2026 | 179.00 | 179.00 | 169.00 | 177.00 | 175.68 | 3.51% | 141,413 |
| Mar 9, 2026 | 184.00 | 184.00 | 171.00 | 171.00 | 169.72 | -7.07% | 852,439 |
| Mar 6, 2026 | 189.50 | 189.50 | 183.50 | 184.00 | 182.63 | -1.34% | 186,473 |
| Mar 5, 2026 | 186.00 | 188.50 | 186.00 | 186.50 | 185.11 | -0.27% | 147,485 |
| Mar 4, 2026 | 186.50 | 194.50 | 186.17 | 187.00 | 185.60 | -0.53% | 289,976 |
| Mar 3, 2026 | 188.00 | 194.50 | 188.00 | 188.00 | 186.60 | -1.57% | 298,074 |
| Mar 2, 2026 | 186.50 | 192.00 | 186.00 | 191.00 | 189.57 | 0.26% | 1,147,025 |
| Feb 27, 2026 | 192.00 | 196.50 | 190.50 | 190.50 | 189.08 | -1.55% | 280,150 |
| Feb 26, 2026 | 195.00 | 195.50 | 193.00 | 193.50 | 192.06 | - | 149,758 |
| Feb 25, 2026 | 194.00 | 194.00 | 191.75 | 193.50 | 192.06 | 1.04% | 49,496 |
| Feb 24, 2026 | 193.50 | 194.50 | 189.93 | 191.50 | 190.07 | 0.79% | 237,985 |
| Feb 23, 2026 | 191.00 | 192.50 | 189.00 | 190.00 | 188.58 | - | 34,144 |
| Feb 20, 2026 | 189.00 | 194.00 | 185.00 | 190.00 | 188.58 | 0.26% | 52,688 |