129.53p-0.47 (-0.36%)07 Mar 2025, 13:16
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Dfs Furniture PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 6, 2025133.40p133.40p130.00p130.00p5,115
Mar 5, 2025133.00p134.00p126.40p134.00p697,159
Mar 4, 2025132.80p132.90p123.40p126.40p515,301
Mar 3, 2025137.20p141.00p130.00p132.00p179,622
Feb 28, 2025140.00p144.80p133.00p133.00p612,550
Feb 27, 2025141.00p144.40p138.00p144.40p253,839
Feb 26, 2025141.00p144.80p141.00p141.00p143,391
Feb 25, 2025140.00p142.20p140.00p141.00p100,345
Feb 24, 2025141.00p144.80p140.00p140.00p63,110
Feb 21, 2025141.00p145.00p141.00p145.00p15,214
Feb 20, 2025141.20p144.02p141.00p141.00p132,962
Feb 19, 2025140.20p144.20p140.00p141.00p219,983
Feb 18, 2025144.00p146.03p140.40p143.00p90,606
Feb 17, 2025144.00p144.00p139.00p144.00p40,627
Feb 14, 2025139.20p143.80p139.00p139.00p85,384
Feb 13, 2025139.00p142.00p137.40p142.00p648,495
Feb 12, 2025139.00p142.00p136.20p139.00p18,026
Feb 11, 2025137.00p140.00p136.60p136.60p19,824
Feb 10, 2025138.95p140.00p137.20p137.40p49,126
Feb 7, 2025137.00p140.00p132.36p138.20p118,621
Feb 6, 2025136.00p137.00p130.20p137.00p168,200
Feb 5, 2025130.20p137.00p130.00p133.00p30,101
Feb 4, 2025134.00p134.00p128.00p133.40p124,743
Feb 3, 2025130.20p134.00p130.00p134.00p29,122
Jan 31, 2025134.20p134.20p131.00p134.20p103,078
Jan 30, 2025131.00p135.00p131.00p133.60p325,202
Jan 29, 2025137.00p137.00p131.00p131.00p115,715
Jan 28, 2025140.00p140.00p131.00p137.00p134,099
Jan 27, 2025134.00p136.00p133.60p134.60p237,339
Jan 24, 2025138.00p139.00p131.00p134.00p219,767
Jan 23, 2025142.00p143.40p137.80p137.80p30,758
Jan 22, 2025145.00p145.00p139.80p142.00p180,181
Jan 21, 2025147.00p147.00p142.00p145.00p801,882
Jan 20, 2025138.20p145.00p138.20p145.00p105,608
Jan 17, 2025138.20p145.00p134.00p145.00p866,694
Jan 16, 2025132.00p138.00p131.00p138.00p61,631
Jan 15, 2025131.20p134.60p131.00p133.60p63,358
Jan 14, 2025131.20p138.80p131.00p135.20p10,260
Jan 13, 2025138.00p138.80p130.20p131.00p240,880
Jan 10, 2025131.00p134.80p130.20p132.40p10,950
Jan 9, 2025133.20p135.00p131.00p134.40p86,880
Jan 8, 2025140.00p140.00p135.00p135.00p14,289
Jan 7, 2025136.00p144.80p135.20p136.00p1,049,281
Jan 6, 2025140.20p141.80p140.00p140.00p1,093,103
Jan 3, 2025141.00p142.00p140.00p141.60p29,692
Jan 2, 2025140.20p145.00p140.20p140.80p508,902
Dec 31, 2024142.80p142.80p140.00p140.00p18,078
Dec 30, 2024143.00p145.00p140.20p141.60p12,300
Dec 27, 2024145.00p145.00p141.20p143.40p20,635
Dec 24, 2024144.00p144.00p141.20p144.00p21,227
Showing 1 to 50 of 253
March
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
25
26
27
28
29
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
4
5
6
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
March
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
23
24
25
26
27
28
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
4
5
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00