UK Markets closed

DFS Furniture plc (DFS.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
159.00-1.20 (-0.75%)
At close: 06:26PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
24 Jun 2022158.60169.60155.20159.00159.001,082,511
23 Jun 2022158.20163.40153.01160.20160.20389,060
22 Jun 2022155.40162.80153.00158.60158.60653,830
21 Jun 2022156.20164.60156.20157.80157.80414,678
20 Jun 2022155.00161.40155.00159.40159.40238,762
17 Jun 2022155.00163.80155.00158.60158.60850,313
16 Jun 2022165.00166.20158.40158.40158.40839,843
15 Jun 2022165.00174.60164.00166.40166.401,061,798
14 Jun 2022166.00169.80164.80165.00165.00467,923
13 Jun 2022157.80167.07157.80165.00165.00440,757
10 Jun 2022160.80167.60159.40165.00165.00367,838
09 Jun 2022170.00171.00149.40163.00163.001,881,155
08 Jun 2022188.40189.00182.40185.00185.00163,922
07 Jun 2022190.00194.18188.00188.00188.00271,427
06 Jun 2022190.00195.20190.00194.00194.00129,002
01 Jun 2022192.80193.40185.20188.20188.20127,634
31 May 2022184.00185.80182.20183.80183.80183,425
30 May 2022176.20183.40176.20182.60182.60265,836
27 May 2022173.40178.40168.00176.00176.00658,349
26 May 2022164.00174.00164.00173.60173.60203,968
25 May 2022165.20168.41159.40166.20166.20379,925
24 May 2022164.20170.20164.20166.60166.60381,378
23 May 2022162.20165.55161.40165.00165.00519,882
20 May 2022160.00165.18156.80163.00163.00416,346
19 May 2022162.00163.20159.80161.00161.00253,990
18 May 2022162.00165.00159.40162.40162.40161,269
17 May 2022154.60162.90150.60161.40161.40657,753
16 May 2022160.00162.00153.96155.40155.40845,581
13 May 2022161.20165.00160.00163.00163.00432,744
12 May 2022157.00160.60155.60158.60158.60162,320
11 May 2022152.40161.60152.40159.80159.80195,446
10 May 2022155.80160.20155.00156.00156.0090,285
09 May 2022155.00157.88150.00155.60155.60191,746
06 May 2022157.80166.80157.20159.00159.00241,142
05 May 2022168.00170.00162.00162.00162.00351,316
04 May 2022164.80170.00164.60169.20169.20820,777
03 May 2022167.00169.80166.20166.80166.80192,481
29 Apr 2022167.40169.60159.40168.00168.00454,915
28 Apr 2022158.00165.80158.00160.00160.00692,056
27 Apr 2022161.20167.40156.00157.00157.00253,182
26 Apr 2022164.60167.80161.60164.00164.00479,746
25 Apr 2022163.60171.20162.40164.00164.00279,763
22 Apr 2022168.20174.20167.98168.00168.00425,137
21 Apr 2022170.40174.80166.99172.60172.60916,221
20 Apr 2022174.00174.00166.20171.60171.60375,015
19 Apr 2022176.00176.00165.60170.40170.40193,232
14 Apr 2022175.00183.00171.60174.00174.00488,523
13 Apr 2022181.60192.40175.80177.80177.80203,989
12 Apr 2022183.80184.60179.00179.80179.80385,143
11 Apr 2022185.40185.40180.00181.00181.00471,291
08 Apr 2022186.20189.54180.20181.80181.80585,581
07 Apr 2022193.80198.60181.60186.20186.20399,597
06 Apr 2022203.50205.90194.80204.50204.50951,606
05 Apr 2022203.50208.00201.50202.50202.50274,239
04 Apr 2022203.50208.33202.50204.00204.00318,430
01 Apr 2022219.00219.00199.20204.00204.00738,182
31 Mar 2022211.50213.13204.50209.00209.00650,995
30 Mar 2022213.50215.55209.00211.50211.5069,889
29 Mar 2022210.00216.50209.00214.00214.00136,109
28 Mar 2022210.50211.45194.20209.50209.50208,515
25 Mar 2022208.50215.50202.00205.00205.001,446,801
24 Mar 2022200.50213.50200.50206.50206.50129,862
23 Mar 2022208.00218.58208.00211.00211.00121,735
22 Mar 2022216.50220.90214.50215.50215.501,248,331
21 Mar 2022228.50235.48207.00214.00214.00471,669
18 Mar 2022218.00225.20214.67222.50222.50158,141
17 Mar 2022216.00222.00213.42220.00220.00134,934
16 Mar 2022196.00215.00196.00213.00213.00234,913
15 Mar 2022197.60204.00191.31196.00196.00759,133
14 Mar 2022193.80200.00187.20197.60197.6076,792
11 Mar 2022189.80195.08186.00189.20189.2042,374
10 Mar 2022189.60193.80184.00184.00184.0062,980
09 Mar 2022190.20193.60180.00191.80191.80156,261
08 Mar 2022180.00192.45173.60182.00182.00220,615
07 Mar 2022185.40187.50171.37179.20179.20388,572
04 Mar 2022200.50209.00185.00185.00185.0094,025
03 Mar 2022218.00219.00202.00207.00207.0047,459
02 Mar 2022221.00223.09209.62221.00221.0035,078
01 Mar 2022220.00220.50215.00219.50219.5083,131
28 Feb 2022218.00223.50213.00220.00220.0053,503
25 Feb 2022222.50228.50212.03220.50220.50141,297
24 Feb 2022226.50228.00217.98219.50219.50216,110
23 Feb 2022237.00238.00227.00228.00228.0039,641
22 Feb 2022226.50235.50224.00235.50235.50163,755
21 Feb 2022228.50230.00219.00229.00229.00192,975
18 Feb 2022224.50229.50220.50228.00228.00163,845
17 Feb 2022228.50238.00221.50225.00225.0026,903
16 Feb 2022225.00229.00222.00228.50228.50622,879
15 Feb 2022226.00230.00223.50226.00226.0099,695
14 Feb 2022222.00231.00222.00227.00227.0031,651
11 Feb 2022234.50239.30232.00232.00232.0043,732
10 Feb 2022235.50235.50228.78235.00235.00371,752
09 Feb 2022223.00235.00223.00232.50232.50204,448
08 Feb 2022228.50230.00225.00225.00225.00101,608
07 Feb 2022230.50236.00226.50228.00228.0067,937
04 Feb 2022235.00237.00228.00231.00231.0040,352
03 Feb 2022233.00236.50219.50228.00228.00232,103
02 Feb 2022234.00238.50232.00232.00232.0067,043
01 Feb 2022230.00242.00224.50235.00235.00317,753
31 Jan 2022238.50260.00236.50236.50236.50100,332
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...