DFS Furniture plc (LON:DFS)
London
· Delayed Price · Currency is GBP · Price in GBX 186.88
-0.13 (-0.07%)
Mar 5, 2026, 12:14 PM GMT
DFS Furniture Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 187.58 | 188.50 | 187.23 | 187.23 | - | 0.12% | 8,442 |
| Mar 4, 2026 | 186.50 | 194.50 | 186.17 | 187.00 | 187.00 | -0.53% | 289,976 |
| Mar 3, 2026 | 188.00 | 194.50 | 188.00 | 188.00 | 188.00 | -1.57% | 298,074 |
| Mar 2, 2026 | 186.50 | 192.00 | 186.00 | 191.00 | 191.00 | 0.26% | 1,122,025 |
| Feb 27, 2026 | 194.00 | 196.50 | 190.50 | 190.50 | 190.50 | -1.55% | 280,150 |
| Feb 26, 2026 | 194.50 | 195.50 | 193.00 | 193.50 | 193.50 | - | 149,759 |
| Feb 25, 2026 | 191.75 | 194.00 | 192.00 | 193.50 | 193.50 | 1.04% | 49,496 |
| Feb 24, 2026 | 193.50 | 194.50 | 189.93 | 191.50 | 191.50 | 0.79% | 237,985 |
| Feb 23, 2026 | 191.00 | 192.50 | 189.00 | 190.00 | 190.00 | - | 34,144 |
| Feb 20, 2026 | 189.00 | 194.00 | 185.00 | 190.00 | 190.00 | 0.26% | 37,688 |
| Feb 19, 2026 | 194.50 | 194.50 | 189.50 | 189.50 | 189.50 | -1.04% | 43,479 |
| Feb 18, 2026 | 194.50 | 194.50 | 188.00 | 191.50 | 191.50 | 1.59% | 88,107 |
| Feb 17, 2026 | 195.00 | 195.00 | 188.00 | 188.50 | 188.50 | -1.05% | 223,391 |
| Feb 16, 2026 | 194.50 | 190.50 | 188.00 | 190.50 | 190.50 | - | 28,481 |
| Feb 13, 2026 | 192.50 | 198.50 | 188.78 | 190.50 | 190.50 | -2.06% | 157,948 |
| Feb 12, 2026 | 195.00 | 199.00 | 192.50 | 194.50 | 194.50 | -0.26% | 44,779 |
| Feb 11, 2026 | 198.00 | 198.00 | 194.50 | 195.00 | 195.00 | -1.52% | 56,214 |
| Feb 10, 2026 | 198.00 | 198.00 | 193.00 | 198.00 | 198.00 | 2.59% | 87,032 |
| Feb 9, 2026 | 201.00 | 201.00 | 192.00 | 193.00 | 193.00 | 0.52% | 48,373 |
| Feb 6, 2026 | 192.00 | 199.50 | 192.00 | 192.00 | 192.00 | -3.27% | 151,472 |
| Feb 5, 2026 | 201.00 | 201.00 | 197.50 | 198.50 | 198.50 | -0.50% | 56,748 |
| Feb 4, 2026 | 199.00 | 201.00 | 193.50 | 199.50 | 199.50 | 0.25% | 167,819 |
| Feb 3, 2026 | 194.00 | 202.00 | 194.00 | 199.00 | 199.00 | 1.02% | 168,038 |
| Feb 2, 2026 | 199.50 | 200.00 | 195.50 | 197.00 | 197.00 | - | 126,173 |
| Jan 30, 2026 | 196.50 | 199.50 | 196.50 | 197.00 | 197.00 | 0.51% | 284,314 |
| Jan 29, 2026 | 200.00 | 200.00 | 195.00 | 196.00 | 196.00 | 0.51% | 132,210 |
| Jan 28, 2026 | 197.00 | 199.00 | 192.00 | 195.00 | 195.00 | 0.52% | 155,041 |
| Jan 27, 2026 | 195.00 | 198.00 | 189.94 | 194.00 | 194.00 | -1.27% | 354,490 |
| Jan 26, 2026 | 197.00 | 199.00 | 190.00 | 196.50 | 196.50 | -1.26% | 218,003 |
| Jan 23, 2026 | 190.00 | 200.00 | 189.00 | 199.00 | 199.00 | 4.74% | 136,793 |
| Jan 22, 2026 | 188.50 | 191.00 | 185.00 | 190.00 | 190.00 | 1.60% | 216,235 |
| Jan 21, 2026 | 190.50 | 193.00 | 185.00 | 187.00 | 187.00 | 1.08% | 387,042 |
| Jan 20, 2026 | 189.50 | 204.00 | 182.13 | 185.00 | 185.00 | 1.09% | 1,717,103 |
| Jan 19, 2026 | 183.00 | 185.00 | 181.76 | 183.00 | 183.00 | -0.27% | 176,184 |
| Jan 16, 2026 | 182.00 | 185.00 | 180.00 | 183.50 | 183.50 | 0.55% | 290,873 |
| Jan 15, 2026 | 183.00 | 184.00 | 182.50 | 182.50 | 182.50 | - | 73,936 |
| Jan 14, 2026 | 183.87 | 185.00 | 181.50 | 182.50 | 182.50 | -0.27% | 75,711 |
| Jan 13, 2026 | 183.00 | 184.50 | 178.00 | 183.00 | 183.00 | 1.67% | 93,008 |
| Jan 12, 2026 | 179.00 | 184.00 | 178.00 | 180.00 | 180.00 | - | 53,615 |
| Jan 9, 2026 | 175.00 | 182.50 | 175.00 | 180.00 | 180.00 | - | 340,323 |
| Jan 8, 2026 | 176.00 | 180.00 | 174.00 | 180.00 | 180.00 | 2.27% | 64,871 |
| Jan 7, 2026 | 180.00 | 184.50 | 176.00 | 176.00 | 176.00 | -1.95% | 292,070 |
| Jan 6, 2026 | 184.00 | 184.00 | 175.50 | 179.50 | 179.50 | 1.99% | 53,977 |
| Jan 5, 2026 | 176.00 | 184.50 | 175.00 | 176.00 | 176.00 | 0.57% | 69,758 |
| Jan 2, 2026 | 178.00 | 178.00 | 174.00 | 175.00 | 175.00 | 0.57% | 73,217 |
| Dec 31, 2025 | 175.00 | 178.00 | 172.00 | 174.00 | 174.00 | 0.87% | 129,628 |
| Dec 30, 2025 | 176.00 | 176.00 | 170.50 | 172.50 | 172.50 | 0.88% | 11,238 |
| Dec 29, 2025 | 172.00 | 177.50 | 171.00 | 171.00 | 171.00 | -0.29% | 27,388 |
| Dec 24, 2025 | 178.00 | 178.00 | 170.50 | 171.50 | 171.50 | -0.29% | 29,205 |
| Dec 23, 2025 | 173.00 | 178.00 | 169.50 | 172.00 | 172.00 | 0.58% | 91,291 |
| Dec 22, 2025 | 174.00 | 175.00 | 170.00 | 171.00 | 171.00 | -1.44% | 593,299 |
| Dec 19, 2025 | 175.00 | 175.00 | 170.50 | 173.50 | 173.50 | 0.87% | 642,039 |
| Dec 18, 2025 | 170.00 | 174.00 | 170.00 | 172.00 | 172.00 | 1.18% | 185,455 |
| Dec 17, 2025 | 167.50 | 174.00 | 165.50 | 170.00 | 170.00 | 3.03% | 226,844 |
| Dec 16, 2025 | 165.00 | 166.25 | 162.45 | 165.00 | 165.00 | 1.54% | 55,702 |
| Dec 15, 2025 | 163.00 | 164.00 | 160.50 | 162.50 | 162.50 | 0.31% | 99,643 |
| Dec 12, 2025 | 160.00 | 163.00 | 160.00 | 162.00 | 162.00 | 1.25% | 49,620 |
| Dec 11, 2025 | 162.00 | 162.00 | 160.00 | 160.00 | 160.00 | - | 15,488 |
| Dec 10, 2025 | 159.00 | 161.00 | 155.00 | 160.00 | 160.00 | 1.27% | 263,388 |
| Dec 9, 2025 | 162.50 | 162.50 | 158.00 | 158.00 | 158.00 | 0.64% | 407,382 |
| Dec 8, 2025 | 160.00 | 162.50 | 156.50 | 157.00 | 157.00 | -1.88% | 38,098 |
| Dec 5, 2025 | 157.00 | 163.00 | 157.00 | 160.00 | 160.00 | 0.31% | 39,046 |
| Dec 4, 2025 | 159.50 | 159.50 | 157.00 | 159.50 | 159.50 | 2.57% | 68,206 |
| Dec 3, 2025 | 157.00 | 159.50 | 155.50 | 155.50 | 155.50 | -0.64% | 18,324 |
| Dec 2, 2025 | 158.00 | 159.50 | 156.50 | 156.50 | 156.50 | -1.57% | 33,770 |
| Dec 1, 2025 | 159.50 | 159.00 | 157.00 | 159.00 | 159.00 | 0.95% | 22,164 |
| Nov 28, 2025 | 156.50 | 160.00 | 155.00 | 157.50 | 157.50 | 0.32% | 145,177 |
| Nov 27, 2025 | 155.50 | 158.00 | 154.43 | 157.00 | 157.00 | 0.96% | 82,582 |
| Nov 26, 2025 | 157.50 | 158.50 | 155.00 | 155.50 | 155.50 | -0.64% | 37,202 |
| Nov 25, 2025 | 163.00 | 163.00 | 155.00 | 156.50 | 156.50 | -2.19% | 174,768 |
| Nov 24, 2025 | 162.50 | 163.00 | 160.00 | 160.00 | 160.00 | -0.31% | 77,002 |
| Nov 21, 2025 | 163.00 | 164.00 | 160.00 | 160.50 | 160.50 | -0.31% | 70,548 |
| Nov 20, 2025 | 160.00 | 164.00 | 160.00 | 161.00 | 161.00 | 0.63% | 127,849 |
| Nov 19, 2025 | 163.00 | 165.50 | 160.00 | 160.00 | 160.00 | -1.84% | 79,225 |
| Nov 18, 2025 | 159.50 | 165.00 | 158.50 | 163.00 | 163.00 | 0.93% | 490,818 |
| Nov 17, 2025 | 158.00 | 162.50 | 158.00 | 161.50 | 161.50 | 0.94% | 122,692 |
| Nov 14, 2025 | 159.50 | 161.20 | 158.00 | 160.00 | 160.00 | 0.95% | 147,504 |
| Nov 13, 2025 | 158.50 | 164.50 | 158.00 | 158.50 | 158.50 | 1.28% | 339,552 |
| Nov 12, 2025 | 154.50 | 163.00 | 154.00 | 156.50 | 156.50 | 1.62% | 212,129 |
| Nov 11, 2025 | 150.00 | 154.50 | 150.00 | 154.00 | 154.00 | 2.67% | 219,685 |
| Nov 10, 2025 | 148.50 | 150.50 | 148.00 | 150.00 | 150.00 | 1.35% | 44,190 |
| Nov 7, 2025 | 145.00 | 151.50 | 145.00 | 148.00 | 148.00 | -1.99% | 136,648 |
| Nov 6, 2025 | 154.50 | 154.50 | 149.00 | 151.00 | 151.00 | -0.33% | 71,495 |
| Nov 5, 2025 | 149.00 | 151.58 | 148.00 | 151.50 | 151.50 | 1.34% | 62,555 |
| Nov 4, 2025 | 156.50 | 161.00 | 146.50 | 149.50 | 149.50 | -4.78% | 588,334 |
| Nov 3, 2025 | 158.50 | 163.50 | 155.50 | 157.00 | 157.00 | -1.26% | 84,347 |
| Oct 31, 2025 | 162.50 | 168.00 | 159.00 | 159.00 | 159.00 | -1.85% | 94,241 |
| Oct 30, 2025 | 160.50 | 164.00 | 160.00 | 162.00 | 162.00 | 0.62% | 74,492 |
| Oct 29, 2025 | 165.00 | 165.50 | 160.50 | 161.00 | 161.00 | -0.62% | 55,578 |
| Oct 28, 2025 | 165.00 | 165.00 | 158.50 | 162.00 | 162.00 | 0.93% | 44,487 |
| Oct 27, 2025 | 163.00 | 164.50 | 160.00 | 160.50 | 160.50 | -1.53% | 27,701 |
| Oct 24, 2025 | 160.00 | 163.50 | 159.50 | 163.00 | 163.00 | 1.88% | 56,040 |
| Oct 23, 2025 | 156.00 | 162.00 | 152.50 | 160.00 | 160.00 | 2.56% | 140,901 |
| Oct 22, 2025 | 157.00 | 157.58 | 154.50 | 156.00 | 156.00 | 1.30% | 226,401 |
| Oct 21, 2025 | 156.00 | 157.25 | 154.00 | 154.00 | 154.00 | -1.28% | 326,590 |
| Oct 20, 2025 | 152.00 | 157.00 | 152.00 | 156.00 | 156.00 | - | 234,991 |
| Oct 17, 2025 | 153.00 | 157.00 | 151.50 | 156.00 | 156.00 | 0.65% | 400,095 |
| Oct 16, 2025 | 156.50 | 157.50 | 155.00 | 155.00 | 155.00 | -0.32% | 190,873 |
| Oct 15, 2025 | 157.50 | 164.50 | 155.50 | 155.50 | 155.50 | -1.27% | 308,311 |
| Oct 14, 2025 | 160.00 | 162.50 | 157.50 | 157.50 | 157.50 | -1.56% | 63,563 |