KGF.L - Kingfisher plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 2019263.50265.50261.50262.60262.607,171,961
Apr 23, 2019258.40265.90258.20262.70262.707,851,529
Apr 18, 2019262.50264.10260.00261.50261.506,795,896
Apr 17, 2019258.80262.50258.80262.10262.105,632,321
Apr 16, 2019255.70259.70255.70259.50259.503,977,667
Apr 15, 2019253.50257.30253.50255.80255.803,980,599
Apr 12, 2019254.00255.30252.30253.20253.205,282,524
Apr 11, 2019250.20255.00249.30253.70253.707,449,584
Apr 10, 2019245.90251.20245.50249.40249.407,614,176
Apr 09, 2019245.60249.40244.60246.10246.104,700,429
Apr 08, 2019246.90248.30245.30245.50245.504,100,521
Apr 05, 2019251.20251.90247.40247.40247.406,416,137
Apr 04, 2019248.00250.80246.10250.10250.1019,055,766
Apr 03, 2019242.30249.00239.90247.90247.9012,482,030
Apr 02, 2019236.80242.00235.00240.50240.507,816,867
Apr 01, 2019231.70236.20230.70235.10235.105,704,522
Mar 29, 2019233.80237.00233.80234.80234.809,567,960
Mar 28, 2019230.00233.00229.40233.00233.0010,752,877
Mar 27, 2019234.70234.70229.30229.70229.709,815,571
Mar 26, 2019223.00230.50222.60230.00230.009,096,627
Mar 25, 2019225.50228.10224.30227.30227.3010,231,003
Mar 22, 2019225.20230.50223.00228.60228.6012,397,245
Mar 21, 2019229.70229.70223.30226.60226.6011,681,847
Mar 20, 2019245.30249.80229.70229.70229.7018,064,496
Mar 19, 2019243.80245.70243.10245.30245.307,430,628
Mar 18, 2019240.70244.50240.70243.90243.906,846,029
Mar 15, 2019239.00244.10237.90241.20241.2017,095,220
Mar 14, 2019235.50240.50233.70239.00239.008,255,332
Mar 13, 2019231.60236.00227.40233.80233.808,775,361
Mar 12, 2019236.00238.90234.40235.10235.109,210,026
Mar 11, 2019235.10237.60233.70234.80234.804,563,328
Mar 08, 2019234.30235.60231.90233.70233.704,832,384
Mar 07, 2019245.20245.70236.00236.00236.007,108,383
Mar 06, 2019246.80248.80244.40246.50246.505,006,655
Mar 05, 2019248.30251.00245.80248.20248.2015,950,847
Mar 04, 2019247.80249.30246.50248.50248.507,115,078
Mar 01, 2019243.10247.20242.50245.50245.505,197,711
Feb 28, 2019243.50245.10238.80242.10242.109,286,602
Feb 27, 2019244.90246.00240.50244.00244.006,733,817
Feb 26, 2019237.70248.70237.70244.30244.3012,338,320
Feb 25, 2019235.20239.00232.00239.00239.005,813,252
Feb 22, 2019240.00240.00233.20233.60233.607,022,163
Feb 21, 2019240.40241.90236.50239.00239.007,308,184
Feb 20, 2019230.30243.40230.10241.60241.607,596,113
Feb 19, 2019229.20230.90226.70229.20229.205,567,250
Feb 18, 2019225.40230.40224.50230.00230.005,158,158
Feb 15, 2019231.00231.40225.50225.50225.508,852,134
Feb 14, 2019234.00234.10230.60232.60232.604,824,959
Feb 13, 2019232.60233.80230.80233.30233.304,396,338
Feb 12, 2019227.50232.00227.20231.40231.405,470,422
Feb 11, 2019224.70228.10223.50228.10228.104,668,253
Feb 08, 2019227.00227.60222.80223.60223.604,407,504
Feb 07, 2019230.00230.20226.50226.50226.507,697,482
Feb 06, 2019231.50233.80227.30231.20231.205,743,144
Feb 05, 2019222.90232.20221.30231.30231.307,107,137
Feb 04, 2019224.50226.20222.30223.60223.604,145,067
Feb 01, 2019223.60225.50218.10225.50225.506,578,252
Jan 31, 2019228.30229.00222.10222.70222.7011,808,314
Jan 30, 2019227.00229.20224.90229.20229.208,006,872
Jan 29, 2019225.30228.70221.40226.00226.009,310,848
Jan 28, 2019224.70226.60220.30221.60221.608,351,268
Jan 25, 2019222.50224.40220.70222.80222.806,663,457
Jan 24, 2019222.60223.90220.20222.00222.007,924,141
Jan 23, 2019222.00225.50221.20222.10222.1014,577,483
Jan 22, 2019217.50226.00217.50222.10222.108,057,648
Jan 21, 2019221.90222.40215.80217.70217.707,103,824
Jan 18, 2019221.50230.20221.50226.80226.806,662,287
Jan 17, 2019222.60225.50221.00224.90224.904,655,488
Jan 16, 2019220.00228.00220.00225.10225.105,427,814
Jan 15, 2019224.20226.80219.00221.30221.308,732,035
Jan 14, 2019223.80226.20221.70224.00224.005,586,707
Jan 11, 2019228.70228.70220.50226.20226.209,089,764
Jan 10, 2019224.70230.00223.40227.50227.507,862,787
Jan 09, 2019226.90232.50225.60230.60230.607,042,321
Jan 08, 2019225.90228.60221.50224.80224.8013,660,308
Jan 07, 2019216.00221.00215.10220.40220.408,541,562
Jan 04, 2019215.60217.40213.00215.40215.408,066,487
Jan 03, 2019208.60213.90208.30212.10212.108,128,145
Jan 02, 2019205.20210.00202.70209.20209.2011,167,168
Dec 31, 2018207.00208.20206.60207.50207.501,997,270
Dec 28, 2018205.20210.10205.10208.50208.505,508,335
Dec 27, 2018210.60210.90203.60205.40205.405,935,040
Dec 24, 2018206.50210.60206.20207.30207.301,111,201
Dec 21, 2018209.70213.00208.80210.20210.2013,556,554
Dec 20, 2018211.30213.80209.20209.20209.2010,105,668
Dec 19, 2018219.50221.50214.40214.40214.4012,255,673
Dec 18, 2018215.20224.20214.80220.40220.4032,690,287
Dec 17, 2018224.10225.00214.00216.00216.0013,929,318
Dec 14, 2018233.90234.10224.30225.40225.408,567,774
Dec 13, 2018231.10233.90226.50230.10230.1010,381,732
Dec 12, 2018234.00235.10229.90232.60232.608,057,280
Dec 11, 2018232.50236.50229.00232.90232.9011,868,727
Dec 10, 2018226.10234.00224.70230.40230.4011,391,650
Dec 07, 2018231.00234.70227.40228.40228.4014,542,042
Dec 06, 2018235.10236.70230.10231.00231.0011,333,163
Dec 05, 2018235.80239.40230.50238.30238.3011,905,722
Dec 04, 2018241.90244.10236.70236.70236.7011,254,536
Dec 03, 2018252.80255.30242.30243.00243.0012,429,220
Nov 30, 2018257.00259.50249.30250.00250.0019,352,051
Nov 29, 2018254.60259.30253.00257.60257.608,968,344
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...