DFS Furniture plc (LON:DFS)
London
· Delayed Price · Currency is GBP · Price in GBX 126.00
+1.50 (1.20%)
Apr 29, 2026, 11:09 AM GMT
DFS Furniture Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 128.00 | 128.00 | 123.00 | 124.50 | 124.50 | -2.73% | 163,828 |
| Apr 27, 2026 | 131.00 | 135.00 | 127.50 | 128.00 | 128.00 | -3.03% | 518,037 |
| Apr 24, 2026 | 131.00 | 132.50 | 130.50 | 132.00 | 132.00 | 1.15% | 795,843 |
| Apr 23, 2026 | 133.50 | 133.50 | 130.00 | 130.50 | 130.50 | -0.76% | 750,967 |
| Apr 22, 2026 | 133.55 | 132.50 | 131.00 | 131.50 | 131.50 | -0.38% | 322,710 |
| Apr 21, 2026 | 132.00 | 134.00 | 131.00 | 132.00 | 132.00 | - | 388,790 |
| Apr 20, 2026 | 135.00 | 135.00 | 130.50 | 132.00 | 132.00 | -0.75% | 346,822 |
| Apr 17, 2026 | 134.50 | 134.50 | 128.00 | 133.00 | 133.00 | 3.50% | 308,925 |
| Apr 16, 2026 | 133.00 | 133.50 | 128.50 | 128.50 | 128.50 | -4.10% | 816,201 |
| Apr 15, 2026 | 133.00 | 134.50 | 133.00 | 134.00 | 133.00 | - | 336,671 |
| Apr 14, 2026 | 129.50 | 134.00 | 129.19 | 134.00 | 133.00 | 3.47% | 164,449 |
| Apr 13, 2026 | 132.00 | 132.00 | 128.00 | 129.50 | 128.53 | -0.38% | 277,104 |
| Apr 10, 2026 | 134.00 | 134.00 | 128.00 | 130.00 | 129.03 | 1.56% | 249,215 |
| Apr 9, 2026 | 131.00 | 131.50 | 128.00 | 128.00 | 127.04 | -2.29% | 754,325 |
| Apr 8, 2026 | 122.50 | 135.00 | 122.00 | 131.00 | 130.02 | 6.94% | 711,892 |
| Apr 7, 2026 | 124.50 | 124.50 | 120.47 | 122.50 | 121.59 | 1.24% | 417,914 |
| Apr 2, 2026 | 125.00 | 125.00 | 118.50 | 121.00 | 120.10 | -0.41% | 929,773 |
| Apr 1, 2026 | 116.00 | 127.00 | 116.00 | 121.50 | 120.59 | 0.83% | 392,125 |
| Mar 31, 2026 | 121.00 | 123.50 | 116.50 | 120.50 | 119.60 | 4.33% | 301,942 |
| Mar 30, 2026 | 114.00 | 117.50 | 113.00 | 115.50 | 114.64 | 0.87% | 270,086 |
| Mar 27, 2026 | 119.00 | 121.46 | 113.00 | 114.50 | 113.65 | -4.18% | 509,053 |
| Mar 26, 2026 | 124.50 | 124.98 | 118.00 | 119.50 | 118.61 | -3.63% | 361,100 |
| Mar 25, 2026 | 125.00 | 130.00 | 124.00 | 124.00 | 123.07 | -0.80% | 504,387 |
| Mar 24, 2026 | 134.00 | 135.00 | 125.00 | 125.00 | 124.07 | -4.94% | 310,674 |
| Mar 23, 2026 | 136.00 | 140.00 | 126.50 | 131.50 | 130.52 | -5.05% | 1,367,052 |
| Mar 20, 2026 | 156.00 | 156.00 | 138.50 | 138.50 | 137.47 | -7.36% | 563,448 |
| Mar 19, 2026 | 148.00 | 150.52 | 131.50 | 149.50 | 148.38 | - | 577,825 |
| Mar 18, 2026 | 160.00 | 162.00 | 146.50 | 149.50 | 148.38 | -5.08% | 197,259 |
| Mar 17, 2026 | 161.50 | 161.50 | 153.07 | 157.50 | 156.32 | -2.48% | 328,428 |
| Mar 16, 2026 | 168.50 | 174.50 | 160.50 | 161.50 | 160.29 | -4.44% | 522,294 |
| Mar 13, 2026 | 170.00 | 170.00 | 166.00 | 169.00 | 167.74 | 0.60% | 222,300 |
| Mar 12, 2026 | 171.00 | 179.50 | 167.00 | 168.00 | 166.75 | -2.33% | 152,300 |
| Mar 11, 2026 | 173.00 | 179.00 | 168.50 | 172.00 | 170.72 | -2.82% | 91,763 |
| Mar 10, 2026 | 179.00 | 179.00 | 169.00 | 177.00 | 175.68 | 3.51% | 141,413 |
| Mar 9, 2026 | 184.00 | 184.00 | 171.00 | 171.00 | 169.72 | -7.07% | 852,439 |
| Mar 6, 2026 | 189.50 | 189.50 | 183.50 | 184.00 | 182.63 | -1.34% | 186,473 |
| Mar 5, 2026 | 186.00 | 188.50 | 186.00 | 186.50 | 185.11 | -0.27% | 147,485 |
| Mar 4, 2026 | 186.50 | 194.50 | 186.17 | 187.00 | 185.60 | -0.53% | 289,976 |
| Mar 3, 2026 | 188.00 | 194.50 | 188.00 | 188.00 | 186.60 | -1.57% | 298,074 |
| Mar 2, 2026 | 186.50 | 192.00 | 186.00 | 191.00 | 189.57 | 0.26% | 1,147,025 |
| Feb 27, 2026 | 192.00 | 196.50 | 190.50 | 190.50 | 189.08 | -1.55% | 280,150 |
| Feb 26, 2026 | 195.00 | 195.50 | 193.00 | 193.50 | 192.06 | - | 149,758 |
| Feb 25, 2026 | 194.00 | 194.00 | 191.75 | 193.50 | 192.06 | 1.04% | 49,496 |
| Feb 24, 2026 | 193.50 | 194.50 | 189.93 | 191.50 | 190.07 | 0.79% | 237,985 |
| Feb 23, 2026 | 191.00 | 192.50 | 189.00 | 190.00 | 188.58 | - | 34,144 |
| Feb 20, 2026 | 189.00 | 194.00 | 185.00 | 190.00 | 188.58 | 0.26% | 52,688 |
| Feb 19, 2026 | 194.50 | 194.50 | 189.50 | 189.50 | 188.09 | -1.04% | 87,370 |
| Feb 18, 2026 | 194.50 | 194.50 | 188.00 | 191.50 | 190.07 | 1.59% | 88,107 |
| Feb 17, 2026 | 195.00 | 195.00 | 188.00 | 188.50 | 187.09 | -1.05% | 223,391 |
| Feb 16, 2026 | 188.00 | 194.50 | 188.00 | 190.50 | 189.08 | - | 43,481 |
| Feb 13, 2026 | 192.50 | 198.50 | 188.78 | 190.50 | 189.08 | -2.06% | 157,948 |
| Feb 12, 2026 | 195.00 | 199.00 | 192.50 | 194.50 | 193.05 | -0.26% | 44,779 |
| Feb 11, 2026 | 198.00 | 198.00 | 194.50 | 195.00 | 193.54 | -1.52% | 56,214 |
| Feb 10, 2026 | 198.00 | 198.00 | 193.00 | 198.00 | 196.52 | 2.59% | 87,032 |
| Feb 9, 2026 | 201.00 | 201.00 | 192.00 | 193.00 | 191.56 | 0.52% | 48,373 |
| Feb 6, 2026 | 192.00 | 200.00 | 192.00 | 192.00 | 190.57 | -3.27% | 151,472 |
| Feb 5, 2026 | 201.00 | 201.00 | 197.50 | 198.50 | 197.02 | -0.50% | 56,748 |
| Feb 4, 2026 | 199.00 | 201.00 | 193.50 | 199.50 | 198.01 | 0.25% | 167,819 |
| Feb 3, 2026 | 194.00 | 202.00 | 194.00 | 199.00 | 197.51 | 1.02% | 298,038 |
| Feb 2, 2026 | 199.50 | 200.00 | 195.50 | 197.00 | 195.53 | - | 126,173 |
| Jan 30, 2026 | 196.50 | 199.50 | 196.50 | 197.00 | 195.53 | 0.51% | 284,314 |
| Jan 29, 2026 | 200.00 | 200.00 | 195.00 | 196.00 | 194.54 | 0.51% | 132,210 |
| Jan 28, 2026 | 197.00 | 199.00 | 192.00 | 195.00 | 193.54 | 0.52% | 155,041 |
| Jan 27, 2026 | 195.00 | 198.00 | 189.94 | 194.00 | 192.55 | -1.27% | 354,490 |
| Jan 26, 2026 | 197.00 | 199.00 | 190.00 | 196.50 | 195.03 | -1.26% | 218,003 |
| Jan 23, 2026 | 190.00 | 200.00 | 189.00 | 199.00 | 197.51 | 4.74% | 136,793 |
| Jan 22, 2026 | 188.50 | 191.00 | 185.00 | 190.00 | 188.58 | 1.60% | 265,400 |
| Jan 21, 2026 | 190.50 | 193.00 | 185.00 | 187.00 | 185.60 | 1.08% | 387,042 |
| Jan 20, 2026 | 189.50 | 204.00 | 182.13 | 185.00 | 183.62 | 1.09% | 1,717,103 |
| Jan 19, 2026 | 183.00 | 185.00 | 181.76 | 183.00 | 181.63 | -0.27% | 176,184 |
| Jan 16, 2026 | 182.00 | 185.00 | 180.00 | 183.50 | 182.13 | 0.55% | 290,873 |
| Jan 15, 2026 | 183.00 | 185.00 | 182.00 | 182.50 | 181.14 | - | 73,936 |
| Jan 14, 2026 | 184.00 | 185.00 | 180.50 | 182.50 | 181.14 | -0.27% | 75,710 |
| Jan 13, 2026 | 183.00 | 184.50 | 178.00 | 183.00 | 181.63 | 1.67% | 93,008 |
| Jan 12, 2026 | 179.00 | 184.00 | 178.00 | 180.00 | 178.66 | - | 53,615 |
| Jan 9, 2026 | 175.00 | 182.50 | 175.00 | 180.00 | 178.66 | - | 340,323 |
| Jan 8, 2026 | 176.00 | 180.00 | 174.00 | 180.00 | 178.66 | 2.27% | 64,871 |
| Jan 7, 2026 | 180.00 | 184.50 | 176.00 | 176.00 | 174.69 | -1.95% | 292,070 |
| Jan 6, 2026 | 184.00 | 184.00 | 175.50 | 179.50 | 178.16 | 1.99% | 53,977 |
| Jan 5, 2026 | 176.00 | 184.50 | 175.00 | 176.00 | 174.69 | 0.57% | 70,758 |
| Jan 2, 2026 | 178.00 | 182.50 | 174.00 | 175.00 | 173.69 | 0.57% | 129,627 |
| Dec 31, 2025 | 175.00 | 178.00 | 172.00 | 174.00 | 172.70 | 0.87% | 129,628 |
| Dec 30, 2025 | 176.00 | 176.00 | 170.50 | 172.50 | 171.21 | 0.88% | 11,238 |
| Dec 29, 2025 | 172.00 | 177.50 | 171.00 | 171.00 | 169.72 | -0.29% | 27,388 |
| Dec 24, 2025 | 178.00 | 178.00 | 170.50 | 171.50 | 170.22 | -0.29% | 29,205 |
| Dec 23, 2025 | 173.00 | 178.00 | 169.50 | 172.00 | 170.72 | 0.58% | 142,968 |
| Dec 22, 2025 | 174.00 | 175.00 | 170.00 | 171.00 | 169.72 | -1.44% | 593,299 |
| Dec 19, 2025 | 175.00 | 175.00 | 170.50 | 173.50 | 172.21 | 0.87% | 642,039 |
| Dec 18, 2025 | 170.00 | 174.00 | 170.00 | 172.00 | 170.72 | 1.18% | 185,455 |
| Dec 17, 2025 | 167.50 | 174.00 | 165.50 | 170.00 | 168.73 | 3.03% | 226,844 |
| Dec 16, 2025 | 165.00 | 166.25 | 162.45 | 165.00 | 163.77 | 1.54% | 55,702 |
| Dec 15, 2025 | 163.00 | 164.00 | 160.50 | 162.50 | 161.29 | 0.31% | 99,643 |
| Dec 12, 2025 | 160.00 | 163.00 | 160.00 | 162.00 | 160.79 | 1.25% | 49,620 |
| Dec 11, 2025 | 162.00 | 162.00 | 160.00 | 160.00 | 158.81 | - | 15,488 |
| Dec 10, 2025 | 159.00 | 161.00 | 155.00 | 160.00 | 158.81 | 1.27% | 263,388 |
| Dec 9, 2025 | 162.50 | 162.50 | 158.00 | 158.00 | 156.82 | 0.64% | 407,382 |
| Dec 8, 2025 | 160.00 | 162.50 | 156.50 | 157.00 | 155.83 | -1.88% | 38,098 |
| Dec 5, 2025 | 157.00 | 163.00 | 157.00 | 160.00 | 158.81 | 0.31% | 39,046 |
| Dec 4, 2025 | 159.50 | 159.50 | 157.00 | 159.50 | 158.31 | 2.57% | 68,206 |
| Dec 3, 2025 | 157.00 | 159.50 | 155.50 | 155.50 | 154.34 | -0.64% | 18,324 |