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
Jan 27, 2020 291.27 291.27 276.50 281.00 65,658
Jan 24, 2020 281.50 285.00 278.00 280.00 241,931
Jan 23, 2020 281.25 285.50 275.00 277.00 10,640,595
Jan 22, 2020 287.00 297.50 285.00 288.00 411,596
Jan 21, 2020 282.39 288.00 280.00 285.00 66,035
Jan 20, 2020 277.24 287.00 277.24 279.50 54,907
Jan 17, 2020 288.50 289.45 284.00 284.50 334,715
Jan 16, 2020 290.00 290.00 282.50 285.00 178,822
Jan 15, 2020 278.00 285.00 278.00 280.50 450,745
Jan 14, 2020 270.00 287.00 257.81 281.00 630,242
Jan 13, 2020 279.00 282.00 265.50 280.00 133,012
Jan 10, 2020 269.00 284.00 269.00 281.00 107,288
Jan 9, 2020 278.94 283.00 276.50 281.50 34,887
Jan 8, 2020 283.00 284.00 280.00 282.50 39,336
Jan 7, 2020 281.00 289.24 281.00 284.00 190,512
Jan 6, 2020 281.00 285.50 281.00 281.00 128,847
Jan 3, 2020 287.50 290.50 282.00 282.50 80,916
Jan 2, 2020 293.85 302.00 288.72 289.00 266,817
Jan 1, 2020 291.00 295.00 287.50 289.00 42,025
Dec 31, 2019 291.00 295.00 287.50 289.00 42,025
Dec 30, 2019 288.00 291.00 284.67 288.00 47,058
Dec 27, 2019 285.17 291.00 285.00 286.50 33,538
Dec 26, 2019 284.86 292.00 284.00 290.00 84,642
Dec 25, 2019 284.86 292.00 284.00 290.00 84,642
Dec 24, 2019 284.86 292.00 284.00 290.00 84,642
Dec 23, 2019 290.00 293.00 285.70 286.00 96,063
Dec 20, 2019 280.00 290.50 277.00 290.50 736,741
Dec 19, 2019 269.50 282.50 269.50 279.00 276,378
Dec 18, 2019 277.50 280.00 274.25 277.50 79,299
Dec 17, 2019 269.79 282.50 265.00 281.50 331,223
Dec 16, 2019 273.00 280.91 272.00 276.00 323,666
Dec 13, 2019 266.50 280.00 256.00 271.00 486,891
Dec 12, 2019 245.00 246.00 238.50 243.00 290,580
Dec 11, 2019 235.00 244.50 235.00 243.50 10,638,192
Dec 10, 2019 245.00 245.50 232.00 240.50 1,313,319
Dec 9, 2019 238.50 242.50 237.32 240.50 145,833
Dec 6, 2019 235.18 237.50 233.00 237.00 97,890
Dec 5, 2019 227.50 237.50 226.75 232.00 1,025,004
Dec 4, 2019 229.50 232.00 225.94 231.00 160,350
Dec 3, 2019 234.05 234.05 221.73 228.50 262,813
Dec 2, 2019 239.50 240.00 227.50 229.00 121,092
Nov 29, 2019 228.50 240.00 228.50 236.00 142,751
Nov 28, 2019 230.00 230.50 226.71 230.00 64,873
Nov 27, 2019 230.00 234.22 225.50 231.00 87,921
Nov 26, 2019 215.00 230.00 214.00 229.50 3,047,521
Nov 25, 2019 212.00 216.00 204.50 211.00 244,658
Nov 22, 2019 210.00 215.50 205.50 212.00 150,557
Nov 21, 2019 210.50 217.00 210.00 213.00 102,373
Nov 20, 2019 220.00 220.00 210.00 216.00 144,022
Nov 19, 2019 219.50 219.50 211.00 217.50 358,330
1 2 3 4 5 6
»
Showing 1 to 50 of 260
Shares Magazine Latest Issue Cover
Latest Issue:
23 Jan 2020 Subscribe now

Market Overview

UK 350 Risers and Fallers

@SharesMag