DFS Furniture(GB:DFS)
GBXÂ 133.00-1.00 (-0.75%)
GB:DFS
DFS Furniture historical prices
GBXÂ 133.00
At close:-1.00 (-0.75%)
Want to see GB:DFS full AI Analyst Report?
DFS Furniture (DFS) Historical Prices
33 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 134.00 | 138.50 | 133.00 | 133.00 | 133.00 | -0.75% | 592,557 | 1.50 |
| Nov 10, 2026 | 137.00 | 141.50 | 134.00 | 134.00 | 134.00 | -0.74% | 61,585 | 0.16 |
| Nov 09, 2026 | 135.50 | 138.00 | 135.00 | 137.00 | 137.00 | +1.48% | 77,241 | 0.19 |
| Nov 06, 2026 | 137.00 | 137.00 | 135.00 | 135.00 | 135.00 | -2.53% | 101,325 | 0.26 |
| Nov 05, 2026 | 140.00 | 142.00 | 138.50 | 138.50 | 138.50 | 0.00% | 137,661 | 0.35 |
| Nov 04, 2026 | 133.50 | 138.50 | 133.00 | 138.50 | 138.50 | +3.36% | 147,808 | 0.37 |
| Nov 03, 2026 | 135.00 | 136.50 | 133.50 | 134.00 | 134.00 | -1.11% | 76,811 | 0.19 |
| Nov 02, 2026 | 133.50 | 139.50 | 133.18 | 135.50 | 135.50 | +1.50% | 111,545 | 0.28 |
| Oct 30, 2026 | 134.00 | 138.00 | 133.00 | 133.50 | 133.50 | -2.20% | 151,584 | 0.38 |
| Oct 29, 2026 | 137.00 | 142.00 | 134.00 | 136.50 | 136.50 | +0.37% | 156,898 | 0.39 |
| Oct 28, 2026 | 139.00 | 140.00 | 135.00 | 136.00 | 136.00 | -2.51% | 338,833 | 0.85 |
| Oct 27, 2026 | 139.50 | 141.00 | 139.50 | 139.50 | 139.50 | 0.00% | 267,042 | 0.68 |
| Oct 26, 2026 | 139.50 | 140.50 | 139.50 | 139.50 | 139.50 | 0.00% | 200,793 | 0.51 |
| Oct 23, 2026 | 139.00 | 143.00 | 139.00 | 139.50 | 139.50 | -0.36% | 239,624 | 0.61 |
| Oct 22, 2026 | 144.00 | 149.00 | 139.50 | 140.00 | 140.00 | -4.11% | 504,656 | 1.31 |
| Oct 21, 2026 | 146.50 | 147.50 | 145.00 | 146.00 | 146.00 | -1.02% | 197,031 | 0.51 |
| Oct 20, 2026 | 149.00 | 149.00 | 146.82 | 147.50 | 147.50 | -0.34% | 142,341 | 0.37 |
| Oct 19, 2026 | 148.50 | 149.00 | 147.00 | 148.00 | 148.00 | 0.00% | 324,294 | 0.85 |
| Oct 16, 2026 | 147.50 | 150.00 | 145.50 | 148.00 | 148.00 | +0.34% | 1,341,110 | 3.71 |
| Oct 15, 2026 | 146.00 | 150.00 | 145.75 | 147.50 | 147.50 | +1.03% | 1,738,994 | 5.19 |
| Oct 14, 2026 | 145.00 | 146.00 | 144.50 | 146.00 | 146.00 | 0.00% | 269,645 | 0.81 |
| Oct 13, 2026 | 147.00 | 147.00 | 143.69 | 146.00 | 146.00 | -0.68% | 330,126 | 0.97 |
| Oct 12, 2026 | 146.00 | 148.00 | 145.00 | 147.00 | 147.00 | +0.68% | 383,802 | 1.13 |
| Oct 09, 2026 | 149.50 | 150.00 | 146.00 | 146.00 | 146.00 | 0.00% | 833,623 | 2.56 |
| Oct 08, 2026 | 149.50 | 149.58 | 146.00 | 146.00 | 146.00 | -2.67% | 149,168 | 0.46 |
| Oct 07, 2026 | 146.00 | 150.00 | 145.50 | 150.00 | 150.00 | +2.74% | 424,267 | 1.32 |
| Oct 06, 2026 | 145.50 | 147.00 | 143.23 | 146.00 | 146.00 | +1.04% | 1,086,841 | 3.56 |
| Oct 05, 2026 | 146.00 | 148.00 | 143.50 | 144.50 | 144.50 | -0.34% | 136,866 | 0.45 |
| Oct 02, 2026 | 146.00 | 146.00 | 144.00 | 145.00 | 145.00 | +0.35% | 513,688 | 1.72 |
| Oct 01, 2026 | 145.50 | 147.00 | 144.00 | 144.50 | 144.50 | -1.03% | 209,464 | 0.71 |
| Sep 30, 2026 | 148.00 | 150.00 | 143.50 | 146.00 | 146.00 | +1.04% | 460,378 | 1.59 |
| Sep 29, 2026 | 143.00 | 146.00 | 143.00 | 144.50 | 144.50 | +1.40% | 107,710 | 0.37 |
| Sep 28, 2026 | 148.00 | 148.50 | 142.50 | 142.50 | 142.50 | -2.06% | 391,995 | 1.37 |
| Sep 25, 2026 | 147.00 | 150.00 | 142.50 | 145.50 | 145.50 | +1.75% | 371,863 | 1.30 |
| Sep 24, 2026 | 144.00 | 148.00 | 141.83 | 143.00 | 143.00 | -1.38% | 1,663,052 | 6.40 |
| Sep 23, 2026 | 140.00 | 150.00 | 138.00 | 145.00 | 145.00 | +4.32% | 1,529,985 | 6.44 |
| Sep 22, 2026 | 139.00 | 140.00 | 138.00 | 139.00 | 139.00 | 0.00% | 2,344,039 | 11.54 |
| Sep 21, 2026 | 142.00 | 142.00 | 138.50 | 139.00 | 139.00 | -0.71% | 569,636 | 2.91 |
| Sep 18, 2026 | 139.00 | 142.50 | 138.00 | 140.00 | 140.00 | +0.72% | 230,441 | 1.19 |
| Sep 17, 2026 | 143.00 | 144.50 | 137.00 | 139.00 | 139.00 | -2.11% | 548,403 | 2.94 |
| Sep 16, 2026 | 135.50 | 142.00 | 133.50 | 142.00 | 142.00 | +5.97% | 927,507 | 5.35 |
| Sep 15, 2026 | 131.50 | 140.00 | 131.50 | 134.00 | 134.00 | 0.00% | 217,394 | 1.28 |
| Sep 14, 2026 | 140.00 | 140.00 | 130.89 | 134.00 | 134.00 | 0.00% | 960,365 | 6.07 |
| Sep 11, 2026 | 139.50 | 142.50 | 133.50 | 134.00 | 134.00 | -2.90% | 285,830 | 1.84 |
| Sep 10, 2026 | 147.00 | 147.00 | 137.00 | 138.00 | 138.00 | -4.83% | 95,844 | 0.62 |
| Sep 09, 2026 | 149.00 | 156.50 | 145.00 | 145.00 | 145.00 | -6.15% | 89,326 | 0.57 |
| Sep 08, 2026 | 156.50 | 159.00 | 151.00 | 154.50 | 154.50 | -1.90% | 63,071 | 0.41 |
| Sep 07, 2026 | 157.50 | 160.00 | 150.50 | 157.50 | 157.50 | -2.78% | 63,113 | 0.40 |
| Sep 04, 2026 | 152.00 | 162.00 | 148.50 | 162.00 | 162.00 | +7.64% | 95,328 | 0.56 |
| Sep 03, 2026 | 151.00 | 153.50 | 147.50 | 150.50 | 150.50 | -0.33% | 449,737 | 2.74 |
