1. Share Prices

  2. Dfs Furniture PLC (DFS)

146.50p-4.50 (-2.98%)09 Sep 2025, 07:57
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Dfs Furniture PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 9, 2025151.00p151.72p143.50p146.50p226,673
Sep 8, 2025151.50p153.50p150.00p151.00p48,741
Sep 5, 2025142.50p151.00p142.00p150.00p57,606
Sep 4, 2025148.00p148.59p141.50p144.50p531,615
Sep 3, 2025150.00p150.00p148.00p149.00p30,526
Sep 2, 2025146.50p155.00p146.50p150.00p109,369
Sep 1, 2025154.00p156.50p150.00p152.50p143,939
Aug 29, 2025156.00p157.00p153.50p156.00p14,192
Aug 28, 2025150.00p155.50p150.00p155.00p183,562
Aug 27, 2025155.00p158.00p154.50p155.00p52,737
Aug 26, 2025159.00p161.00p153.00p157.00p353,655
Aug 22, 2025157.50p158.50p157.00p157.50p292,043
Aug 21, 2025157.50p159.50p156.00p157.50p397,750
Aug 20, 2025157.50p159.00p157.00p158.00p237,597
Aug 19, 2025158.00p160.00p155.50p158.00p284,649
Aug 18, 2025157.00p160.00p157.00p158.50p37,834
Aug 15, 2025160.50p160.50p157.00p157.00p237,180
Aug 14, 2025157.00p159.50p157.00p157.00p81,641
Aug 13, 2025155.00p158.00p153.50p157.00p134,935
Aug 12, 2025159.50p159.50p154.00p155.00p53,973
Aug 11, 2025155.00p157.50p150.68p156.00p29,066
Aug 8, 2025155.00p157.00p151.92p155.00p184,550
Aug 7, 2025159.00p159.00p155.50p156.00p123,521
Aug 6, 2025160.00p163.00p158.50p158.50p94,976
Aug 5, 2025166.50p166.50p158.50p160.00p78,965
Aug 4, 2025158.50p162.83p158.00p160.00p41,009
Aug 1, 2025166.50p166.50p158.94p159.00p281,503
Jul 31, 2025167.00p169.50p158.00p160.50p284,015
Jul 30, 2025170.00p170.50p168.00p169.00p54,386
Jul 29, 2025171.00p176.50p170.00p170.00p101,837
Jul 28, 2025174.50p176.00p171.00p173.00p89,424
Jul 25, 2025173.00p174.00p170.50p170.50p267,639
Jul 24, 2025173.00p174.50p170.50p173.50p36,350
Jul 23, 2025174.00p176.00p173.50p174.00p68,384
Jul 22, 2025173.00p174.74p171.00p174.00p116,923
Jul 21, 2025174.41p177.50p173.50p175.00p57,618
Jul 18, 2025176.00p179.50p175.00p175.00p316,733
Jul 17, 2025172.00p176.50p170.00p175.50p830,412
Jul 16, 2025165.00p166.50p164.00p165.00p157,521
Jul 15, 2025166.50p166.51p165.00p165.00p68,793
Jul 14, 2025165.50p166.00p164.00p165.00p54,287
Jul 11, 2025164.50p167.00p164.00p165.50p127,856
Jul 10, 2025163.00p166.50p163.00p165.00p87,944
Jul 9, 2025163.50p165.00p162.00p163.00p122,532
Jul 8, 2025165.00p167.50p163.00p164.00p69,892
Jul 7, 2025165.50p167.50p163.00p164.50p89,701
Jul 4, 2025166.50p169.76p165.34p165.50p118,684
Jul 3, 2025167.00p169.50p166.00p167.00p481,322
Jul 2, 2025169.00p172.00p163.00p167.00p340,508
Jul 1, 2025171.00p171.05p167.50p169.50p136,520
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
04 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Anglo American PLC2,490.009.07
Diversified Energy Company PLC1,166.005.52
Glencore PLC301.655.29
Goodwin PLC11,100.004.72
Lion Finance Group PLC7,575.004.12
Computacenter PLC2,414.003.78

Fallers

CompanyPrice% Chg
Dunelm Group PLC1,117.00-9.99
Burberry Group PLC1,167.00-8.25
Rhi Magnesita N.V.2,095.00-5.20
London Stock Exchange Group PLC8,826.00-4.69
Vistry Group PLC603.80-4.61
Gamma Communications PLC1,024.00-3.76
Risers/fallers data from previous trading day. Today's data available from 8:15am.