Shares Magazine
129.53p-0.47 (-0.36%)07 Mar 2025, 13:16
Dfs Furniture PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 6, 2025 | 133.40p | 133.40p | 130.00p | 130.00p | 5,115 |
| Mar 5, 2025 | 133.00p | 134.00p | 126.40p | 134.00p | 697,159 |
| Mar 4, 2025 | 132.80p | 132.90p | 123.40p | 126.40p | 515,301 |
| Mar 3, 2025 | 137.20p | 141.00p | 130.00p | 132.00p | 179,622 |
| Feb 28, 2025 | 140.00p | 144.80p | 133.00p | 133.00p | 612,550 |
| Feb 27, 2025 | 141.00p | 144.40p | 138.00p | 144.40p | 253,839 |
| Feb 26, 2025 | 141.00p | 144.80p | 141.00p | 141.00p | 143,391 |
| Feb 25, 2025 | 140.00p | 142.20p | 140.00p | 141.00p | 100,345 |
| Feb 24, 2025 | 141.00p | 144.80p | 140.00p | 140.00p | 63,110 |
| Feb 21, 2025 | 141.00p | 145.00p | 141.00p | 145.00p | 15,214 |
| Feb 20, 2025 | 141.20p | 144.02p | 141.00p | 141.00p | 132,962 |
| Feb 19, 2025 | 140.20p | 144.20p | 140.00p | 141.00p | 219,983 |
| Feb 18, 2025 | 144.00p | 146.03p | 140.40p | 143.00p | 90,606 |
| Feb 17, 2025 | 144.00p | 144.00p | 139.00p | 144.00p | 40,627 |
| Feb 14, 2025 | 139.20p | 143.80p | 139.00p | 139.00p | 85,384 |
| Feb 13, 2025 | 139.00p | 142.00p | 137.40p | 142.00p | 648,495 |
| Feb 12, 2025 | 139.00p | 142.00p | 136.20p | 139.00p | 18,026 |
| Feb 11, 2025 | 137.00p | 140.00p | 136.60p | 136.60p | 19,824 |
| Feb 10, 2025 | 138.95p | 140.00p | 137.20p | 137.40p | 49,126 |
| Feb 7, 2025 | 137.00p | 140.00p | 132.36p | 138.20p | 118,621 |
| Feb 6, 2025 | 136.00p | 137.00p | 130.20p | 137.00p | 168,200 |
| Feb 5, 2025 | 130.20p | 137.00p | 130.00p | 133.00p | 30,101 |
| Feb 4, 2025 | 134.00p | 134.00p | 128.00p | 133.40p | 124,743 |
| Feb 3, 2025 | 130.20p | 134.00p | 130.00p | 134.00p | 29,122 |
| Jan 31, 2025 | 134.20p | 134.20p | 131.00p | 134.20p | 103,078 |
| Jan 30, 2025 | 131.00p | 135.00p | 131.00p | 133.60p | 325,202 |
| Jan 29, 2025 | 137.00p | 137.00p | 131.00p | 131.00p | 115,715 |
| Jan 28, 2025 | 140.00p | 140.00p | 131.00p | 137.00p | 134,099 |
| Jan 27, 2025 | 134.00p | 136.00p | 133.60p | 134.60p | 237,339 |
| Jan 24, 2025 | 138.00p | 139.00p | 131.00p | 134.00p | 219,767 |
| Jan 23, 2025 | 142.00p | 143.40p | 137.80p | 137.80p | 30,758 |
| Jan 22, 2025 | 145.00p | 145.00p | 139.80p | 142.00p | 180,181 |
| Jan 21, 2025 | 147.00p | 147.00p | 142.00p | 145.00p | 801,882 |
| Jan 20, 2025 | 138.20p | 145.00p | 138.20p | 145.00p | 105,608 |
| Jan 17, 2025 | 138.20p | 145.00p | 134.00p | 145.00p | 866,694 |
| Jan 16, 2025 | 132.00p | 138.00p | 131.00p | 138.00p | 61,631 |
| Jan 15, 2025 | 131.20p | 134.60p | 131.00p | 133.60p | 63,358 |
| Jan 14, 2025 | 131.20p | 138.80p | 131.00p | 135.20p | 10,260 |
| Jan 13, 2025 | 138.00p | 138.80p | 130.20p | 131.00p | 240,880 |
| Jan 10, 2025 | 131.00p | 134.80p | 130.20p | 132.40p | 10,950 |
| Jan 9, 2025 | 133.20p | 135.00p | 131.00p | 134.40p | 86,880 |
| Jan 8, 2025 | 140.00p | 140.00p | 135.00p | 135.00p | 14,289 |
| Jan 7, 2025 | 136.00p | 144.80p | 135.20p | 136.00p | 1,049,281 |
| Jan 6, 2025 | 140.20p | 141.80p | 140.00p | 140.00p | 1,093,103 |
| Jan 3, 2025 | 141.00p | 142.00p | 140.00p | 141.60p | 29,692 |
| Jan 2, 2025 | 140.20p | 145.00p | 140.20p | 140.80p | 508,902 |
| Dec 31, 2024 | 142.80p | 142.80p | 140.00p | 140.00p | 18,078 |
| Dec 30, 2024 | 143.00p | 145.00p | 140.20p | 141.60p | 12,300 |
| Dec 27, 2024 | 145.00p | 145.00p | 141.20p | 143.40p | 20,635 |
| Dec 24, 2024 | 144.00p | 144.00p | 141.20p | 144.00p | 21,227 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Oxford Nanopore Technologies PLC | 100.90 | 8.61 |
| Metro Bank Holdings PLC | 87.50 | 3.43 |
| Ninety One PLC | 149.90 | 3.45 |
| Hunting PLC | 295.50 | 3.14 |
| Quilter PLC | 157.50 | 2.87 |
| Greggs PLC | 1,802.00 | 2.27 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Just Group PLC | 144.40 | -11.52 |
| Burberry Group PLC | 999.60 | -6.58 |
| Melrose Industries PLC | 525.40 | -5.57 |
| Schroders PLC | 405.40 | -5.32 |
| Spire Healthcare Group PLC | 178.00 | -5.62 |
| Endeavour Mining PLC | 1,597.00 | -4.37 |