DFS Furniture plc (LON:DFS)
London · Delayed Price · Currency is GBP · Price in GBX 139.00
-0.50 (-0.36%)
Jul 24, 2026, 4:35 PM GMT
DFS Furniture Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |