1. Share Prices

  2. DFS Furniture (DFS)

 
 
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

DFS Furniture Historic Prices

 
     
Download
Date Open High Low Close Volume
Sep 17, 2020 163.00 167.00 160.40 164.80 791,794
Sep 16, 2020 164.282 170.00 159.442 166.00 83,078
Sep 15, 2020 165.20 173.00 165.20 169.40 41,472
Sep 14, 2020 168.40 171.00 164.20 169.60 81,669
Sep 11, 2020 168.00 172.40 162.20 170.00 74,891
Sep 10, 2020 166.40 172.80 166.40 170.00 83,234
Sep 9, 2020 165.20 174.80 165.20 169.80 58,586
Sep 8, 2020 169.00 171.40 167.40 169.20 141,038
Sep 7, 2020 174.80 176.00 164.40 169.40 79,071
Sep 4, 2020 174.20 180.00 172.20 174.00 126,569
Sep 3, 2020 168.80 175.00 168.80 170.00 171,663
Sep 2, 2020 174.80 181.60 168.20 169.40 153,022
Sep 1, 2020 171.00 176.20 168.00 171.00 566,777
Aug 31, 2020 164.345 0.00 0.00 170.00 0
Aug 28, 2020 164.345 175.40 158.00 170.00 12,528,235
Aug 27, 2020 171.40 171.40 160.00 165.00 226,645
Aug 26, 2020 165.00 166.60 160.00 163.00 211,624
Aug 25, 2020 174.00 182.40 160.20 166.00 884,897
Aug 24, 2020 155.00 155.00 146.40 150.00 200,669
Aug 21, 2020 149.60 150.00 145.20 148.20 126,867
Aug 20, 2020 146.20 150.00 141.80 150.00 157,903
Aug 19, 2020 149.40 149.80 145.00 146.80 12,732
Aug 18, 2020 152.00 152.00 140.20 146.60 92,325
Aug 17, 2020 147.40 159.60 144.80 151.40 49,815
Aug 14, 2020 150.00 153.00 146.40 152.00 918,621
Aug 13, 2020 147.42 149.80 143.20 147.80 173,765
Aug 12, 2020 145.20 155.20 145.20 150.00 539,252
Aug 11, 2020 148.00 149.80 144.959 147.00 18,188
Aug 10, 2020 149.80 150.00 145.20 150.00 22,058
Aug 7, 2020 147.60 149.80 146.00 148.00 28,569
Aug 6, 2020 145.00 150.00 143.40 150.00 49,080
Aug 5, 2020 152.40 153.20 145.00 147.00 66,339
Aug 4, 2020 151.80 159.80 145.40 146.00 59,149
Aug 3, 2020 160.00 160.00 147.00 151.60 35,304
Jul 31, 2020 149.28 160.00 149.28 150.40 25,356
Jul 30, 2020 149.20 160.00 149.20 160.00 35,119
Jul 29, 2020 157.40 157.40 147.00 154.40 52,466
Jul 28, 2020 154.00 155.00 143.00 152.60 40,223
Jul 27, 2020 154.60 159.80 147.80 154.00 65,817
Jul 24, 2020 148.00 152.40 143.862 150.00 72,411
Jul 23, 2020 153.112 159.241 150.40 150.60 40,585
Jul 22, 2020 158.20 160.00 153.80 159.00 17,709
Jul 21, 2020 162.20 162.20 151.40 158.00 60,947
Jul 20, 2020 161.924 163.00 150.20 154.40 27,883
Jul 17, 2020 162.60 163.312 154.00 157.00 41,191
Jul 16, 2020 163.00 163.00 158.969 161.40 32,821
Jul 15, 2020 162.00 165.80 155.00 162.20 682,561
Jul 14, 2020 154.60 160.00 150.00 159.40 1,352,205
Jul 13, 2020 146.524 160.00 142.96 155.00 138,601
Jul 10, 2020 159.12 160.00 152.40 156.00 44,496
1 2 3 4 5 6
»
Showing 1 to 50 of 261

Sign up to our
daily email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
17 Sep 2020 Subscribe now

Market Overview

UK 350 Risers and Fallers

@SharesMag