DFS Furniture PLC DFS
LSE · United Kingdom · Consumer Durables
GBp 144.50-1.50 (-1.03%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 146.00 | +1.04% | GBp 148.00 | GBp 150.00 | GBp 143.50 | 460.38K |
| 2026-09-29 | GBp 144.50 | +1.40% | GBp 143.00 | GBp 146.00 | GBp 143.00 | 107.71K |
| 2026-09-28 | GBp 142.50 | -2.06% | GBp 148.00 | GBp 148.50 | GBp 142.50 | 392.00K |
| 2026-09-25 | GBp 145.50 | +1.75% | GBp 147.00 | GBp 150.00 | GBp 142.50 | 371.86K |
| 2026-09-24 | GBp 143.00 | -1.38% | GBp 144.00 | GBp 148.00 | GBp 141.83 | 1.66M |
| 2026-09-23 | GBp 145.00 | +4.32% | GBp 140.00 | GBp 150.00 | GBp 138.00 | 1.53M |
| 2026-09-22 | GBp 139.00 | 0.00% | GBp 139.00 | GBp 140.00 | GBp 138.00 | 2.34M |
| 2026-09-21 | GBp 139.00 | -0.71% | GBp 142.00 | GBp 142.00 | GBp 138.50 | 569.64K |
| 2026-09-18 | GBp 140.00 | +0.72% | GBp 139.00 | GBp 142.50 | GBp 138.00 | 230.44K |
| 2026-09-17 | GBp 139.00 | -2.11% | GBp 143.00 | GBp 144.50 | GBp 137.00 | 548.40K |
| 2026-09-16 | GBp 142.00 | +5.97% | GBp 135.50 | GBp 142.00 | GBp 133.50 | 927.51K |
| 2026-09-15 | GBp 134.00 | 0.00% | GBp 131.50 | GBp 140.00 | GBp 131.50 | 217.39K |
| 2026-09-14 | GBp 134.00 | 0.00% | GBp 140.00 | GBp 140.00 | GBp 130.89 | 960.36K |
| 2026-09-11 | GBp 134.00 | -2.90% | GBp 139.50 | GBp 142.50 | GBp 133.50 | 285.83K |
| 2026-09-10 | GBp 138.00 | -4.83% | GBp 147.00 | GBp 147.00 | GBp 137.00 | 95.84K |
| 2026-09-09 | GBp 145.00 | -6.15% | GBp 149.00 | GBp 156.50 | GBp 145.00 | 89.33K |
| 2026-09-08 | GBp 154.50 | -1.90% | GBp 156.50 | GBp 159.00 | GBp 151.00 | 63.07K |
| 2026-09-07 | GBp 157.50 | -2.78% | GBp 157.50 | GBp 160.00 | GBp 150.50 | 63.11K |
| 2026-09-04 | GBp 162.00 | +7.64% | GBp 152.00 | GBp 162.00 | GBp 148.50 | 95.33K |
| 2026-09-03 | GBp 150.50 | -0.33% | GBp 151.00 | GBp 153.50 | GBp 147.50 | 449.74K |
| 2026-09-02 | GBp 151.00 | -3.51% | GBp 155.50 | GBp 162.50 | GBp 150.00 | 77.81K |
| 2026-09-01 | GBp 156.50 | -5.15% | GBp 160.50 | GBp 168.00 | GBp 156.00 | 579.43K |
| 2026-08-28 | GBp 165.00 | 0.00% | GBp 165.50 | GBp 167.50 | GBp 162.50 | 71.93K |
| 2026-08-27 | GBp 165.00 | +0.61% | GBp 163.50 | GBp 165.00 | GBp 160.50 | 360.97K |
| 2026-08-26 | GBp 164.00 | +3.80% | GBp 155.00 | GBp 165.50 | GBp 155.00 | 183.51K |
| 2026-08-25 | GBp 158.00 | -0.94% | GBp 155.00 | GBp 159.00 | GBp 155.00 | 48.76K |
| 2026-08-24 | GBp 159.50 | -0.62% | GBp 155.00 | GBp 161.00 | GBp 155.00 | 73.36K |
| 2026-08-21 | GBp 160.50 | +1.90% | GBp 158.50 | GBp 161.00 | GBp 155.50 | 270.56K |
| 2026-08-20 | GBp 157.50 | -0.32% | GBp 159.50 | GBp 160.26 | GBp 154.50 | 590.87K |
| 2026-08-19 | GBp 158.00 | +2.60% | GBp 159.50 | GBp 159.50 | GBp 153.10 | 116.59K |
| 2026-08-18 | GBp 154.00 | -2.84% | GBp 156.50 | GBp 160.00 | GBp 151.50 | 188.29K |
| 2026-08-17 | GBp 158.50 | -0.94% | GBp 160.00 | GBp 160.00 | GBp 155.00 | 104.60K |
| 2026-08-14 | GBp 160.00 | +0.63% | GBp 157.00 | GBp 160.00 | GBp 155.50 | 42.81K |
| 2026-08-13 | GBp 159.00 | +2.58% | GBp 155.50 | GBp 160.00 | GBp 154.50 | 209.88K |
| 2026-08-12 | GBp 155.00 | -1.59% | GBp 158.50 | GBp 160.00 | GBp 155.00 | 140.04K |
| 2026-08-11 | GBp 157.50 | -0.32% | GBp 159.50 | GBp 159.50 | GBp 151.50 | 67.82K |
| 2026-08-10 | GBp 158.00 | +2.93% | GBp 154.50 | GBp 158.00 | GBp 150.50 | 199.49K |
| 2026-08-07 | GBp 153.50 | +2.33% | GBp 150.00 | GBp 155.00 | GBp 150.00 | 182.62K |
| 2026-08-06 | GBp 150.00 | +0.67% | GBp 149.00 | GBp 153.50 | GBp 145.50 | 251.73K |
| 2026-08-05 | GBp 149.00 | +4.56% | GBp 139.50 | GBp 149.00 | GBp 139.50 | 106.83K |
| 2026-08-04 | GBp 142.50 | -0.35% | GBp 145.00 | GBp 146.50 | GBp 139.50 | 91.51K |
| 2026-08-03 | GBp 143.00 | +1.06% | GBp 144.00 | GBp 146.00 | GBp 142.50 | 127.63K |
| 2026-07-31 | GBp 141.50 | -2.08% | GBp 142.50 | GBp 146.50 | GBp 141.00 | 182.14K |
| 2026-07-30 | GBp 144.50 | +0.35% | GBp 145.50 | GBp 146.50 | GBp 143.00 | 69.11K |
| 2026-07-29 | GBp 144.00 | 0.00% | GBp 145.00 | GBp 148.50 | GBp 142.50 | 144.85K |
| 2026-07-28 | GBp 144.00 | +2.86% | GBp 138.50 | GBp 145.00 | GBp 138.50 | 97.52K |
| 2026-07-27 | GBp 140.00 | +0.72% | GBp 138.50 | GBp 144.50 | GBp 138.50 | 145.69K |
| 2026-07-24 | GBp 139.00 | -0.36% | GBp 142.00 | GBp 144.00 | GBp 138.50 | 174.65K |
| 2026-07-23 | GBp 139.50 | -2.11% | GBp 143.50 | GBp 145.50 | GBp 138.50 | 142.57K |
| 2026-07-22 | GBp 142.50 | +0.35% | GBp 142.00 | GBp 143.50 | GBp 138.50 | 46.63K |
| 2026-07-21 | GBp 142.00 | +0.71% | GBp 142.00 | GBp 144.00 | GBp 136.50 | 133.10K |
| 2026-07-20 | GBp 141.00 | -1.40% | GBp 142.00 | GBp 143.00 | GBp 139.50 | 72.28K |
| 2026-07-17 | GBp 143.00 | +7.12% | GBp 133.50 | GBp 143.00 | GBp 132.84 | 264.55K |
| 2026-07-16 | GBp 133.50 | -5.99% | GBp 140.00 | GBp 140.00 | GBp 133.50 | 779.13K |
| 2026-07-15 | GBp 142.00 | 0.00% | GBp 141.50 | GBp 143.00 | GBp 138.50 | 191.92K |
| 2026-07-14 | GBp 142.00 | +1.07% | GBp 140.00 | GBp 144.00 | GBp 137.41 | 36.17K |
| 2026-07-13 | GBp 140.50 | 0.00% | GBp 144.50 | GBp 144.50 | GBp 138.50 | 78.45K |
| 2026-07-10 | GBp 140.50 | +4.07% | GBp 137.00 | GBp 144.00 | GBp 131.00 | 121.20K |
| 2026-07-09 | GBp 135.00 | 0.00% | GBp 135.00 | GBp 138.00 | GBp 134.00 | 156.51K |
| 2026-07-08 | GBp 135.00 | 0.00% | GBp 132.00 | GBp 135.50 | GBp 131.73 | 115.79K |
| 2026-07-07 | GBp 135.00 | 0.00% | GBp 135.00 | GBp 135.00 | GBp 130.50 | 101.14K |
| 2026-07-06 | GBp 135.00 | +1.50% | GBp 135.50 | GBp 136.00 | GBp 132.50 | 36.67K |
| 2026-07-03 | GBp 133.00 | -1.48% | GBp 136.00 | GBp 136.50 | GBp 132.50 | 26.19K |
| 2026-07-02 | GBp 135.00 | -2.17% | GBp 138.00 | GBp 140.00 | GBp 134.50 | 243.42K |
| 2026-07-01 | GBp 138.00 | +0.73% | GBp 136.00 | GBp 138.00 | GBp 134.50 | 61.04K |
| 2026-06-30 | GBp 137.00 | -1.44% | GBp 138.50 | GBp 142.00 | GBp 136.00 | 347.10K |
| 2026-06-29 | GBp 139.00 | -3.47% | GBp 145.00 | GBp 145.00 | GBp 137.50 | 47.91K |
| 2026-06-26 | GBp 144.00 | +3.97% | GBp 140.00 | GBp 145.00 | GBp 138.32 | 116.85K |
| 2026-06-25 | GBp 138.50 | +4.53% | GBp 138.50 | GBp 139.50 | GBp 134.00 | 179.49K |
| 2026-06-24 | GBp 132.50 | -1.85% | GBp 135.00 | GBp 138.00 | GBp 131.50 | 100.76K |
| 2026-06-23 | GBp 135.00 | +2.27% | GBp 135.00 | GBp 135.00 | GBp 131.38 | 102.04K |
| 2026-06-22 | GBp 132.00 | -2.22% | GBp 136.00 | GBp 136.00 | GBp 130.00 | 89.02K |
| 2026-06-19 | GBp 135.00 | +2.66% | GBp 131.00 | GBp 135.00 | GBp 131.00 | 120.38K |
| 2026-06-18 | GBp 131.50 | -0.75% | GBp 130.00 | GBp 133.50 | GBp 129.00 | 20.42K |
| 2026-06-17 | GBp 132.50 | +3.11% | GBp 130.00 | GBp 135.00 | GBp 127.58 | 194.74K |
| 2026-06-16 | GBp 128.50 | -3.02% | GBp 127.50 | GBp 132.50 | GBp 127.00 | 123.78K |
| 2026-06-15 | GBp 132.50 | +2.32% | GBp 129.00 | GBp 134.00 | GBp 129.00 | 93.31K |
| 2026-06-12 | GBp 129.50 | +0.39% | GBp 126.00 | GBp 135.00 | GBp 126.00 | 80.24K |
| 2026-06-11 | GBp 129.00 | +1.57% | GBp 127.00 | GBp 130.00 | GBp 124.50 | 61.04K |
| 2026-06-10 | GBp 127.00 | +4.53% | GBp 120.00 | GBp 127.00 | GBp 118.50 | 145.23K |
| 2026-06-09 | GBp 121.50 | +0.83% | GBp 121.00 | GBp 126.50 | GBp 120.00 | 954.56K |
| 2026-06-08 | GBp 120.50 | -0.41% | GBp 121.00 | GBp 124.50 | GBp 119.00 | 59.88K |
| 2026-06-05 | GBp 121.00 | +0.41% | GBp 120.50 | GBp 124.50 | GBp 120.00 | 9.65K |
| 2026-06-04 | GBp 120.50 | +0.42% | GBp 120.50 | GBp 123.50 | GBp 118.50 | 33.39K |
| 2026-06-03 | GBp 120.00 | -4.38% | GBp 122.50 | GBp 125.50 | GBp 119.50 | 55.92K |
| 2026-06-02 | GBp 125.50 | +2.87% | GBp 121.50 | GBp 126.50 | GBp 120.00 | 73.24K |
| 2026-06-01 | GBp 122.00 | -2.79% | GBp 123.00 | GBp 126.50 | GBp 120.50 | 94.01K |
| 2026-05-29 | GBp 125.50 | +0.80% | GBp 123.00 | GBp 125.50 | GBp 120.50 | 114.64K |
| 2026-05-28 | GBp 124.50 | 0.00% | GBp 123.00 | GBp 124.50 | GBp 121.00 | 96.92K |
| 2026-05-27 | GBp 124.50 | +2.47% | GBp 124.50 | GBp 125.50 | GBp 122.50 | 77.74K |