DFS Furniture PLC DFS
LSE · Birleşik Krallık · Dayanıklı Tüketim Malları
GBp 144,84+0,34 (+%0,23)
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 144,00 | -%0,35 | GBp 146,00 | GBp 146,00 | GBp 144,00 | 13,42K |
| 2026-10-01 | GBp 144,50 | -%1,03 | GBp 145,50 | GBp 147,00 | GBp 144,00 | 209,46K |
| 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 |