DFS Furniture plc (LON:DFS)
London · Delayed Price · Currency is GBP · Price in GBX 162.00
+11.50 (7.64%)
Sep 4, 2026, 4:36 PM GMT
DFS Furniture Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 152.00 | 162.00 | 148.50 | 162.00 | 162.00 | 7.64% | 95,328 |
| Sep 3, 2026 | 151.00 | 153.50 | 147.50 | 150.50 | 150.50 | -0.33% | 449,737 |
| Sep 2, 2026 | 159.74 | 155.50 | 150.00 | 151.00 | 151.00 | -3.51% | 77,812 |
| Sep 1, 2026 | 160.50 | 168.00 | 156.00 | 156.50 | 156.50 | -5.15% | 579,429 |
| Aug 28, 2026 | 165.50 | 167.50 | 162.50 | 165.00 | 165.00 | - | 71,932 |
| Aug 27, 2026 | 163.50 | 165.00 | 160.50 | 165.00 | 165.00 | 0.61% | 360,969 |
| Aug 26, 2026 | 155.00 | 165.50 | 155.00 | 164.00 | 164.00 | 3.80% | 183,511 |
| Aug 25, 2026 | 155.00 | 159.00 | 155.00 | 158.00 | 158.00 | -0.94% | 48,764 |
| Aug 24, 2026 | 155.00 | 161.00 | 155.00 | 159.50 | 159.50 | -0.62% | 73,358 |
| Aug 21, 2026 | 158.50 | 161.00 | 155.50 | 160.50 | 160.50 | 1.90% | 270,563 |
| Aug 20, 2026 | 159.50 | 160.30 | 154.50 | 157.50 | 157.50 | -0.32% | 590,869 |
| Aug 19, 2026 | 159.50 | 159.50 | 153.10 | 158.00 | 158.00 | 2.60% | 116,587 |
| Aug 18, 2026 | 156.50 | 160.00 | 151.50 | 154.00 | 154.00 | -2.84% | 188,287 |
| Aug 17, 2026 | 160.00 | 160.00 | 155.00 | 158.50 | 158.50 | -0.94% | 104,604 |
| Aug 14, 2026 | 157.00 | 160.00 | 155.50 | 160.00 | 160.00 | 0.63% | 42,808 |
| 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 | 154.50 | 158.00 | 150.50 | 158.00 | 158.00 | 2.93% | 199,489 |
| 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 | 146.00 | 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 | 144.50 | 138.50 | 140.00 | 140.00 | 0.72% | 145,693 |
| 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 |