KGF.L - Kingfisher plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 2017304.30309.70302.80303.40303.407,227,851
Oct 19, 2017308.60308.60301.70303.20303.2014,086,418
Oct 18, 2017307.00308.80304.90308.80308.805,412,302
Oct 17, 2017305.90308.60303.50306.00306.007,151,439
Oct 16, 2017309.40309.53303.01306.00306.009,418,344
Oct 13, 2017303.50311.00300.10309.30309.3013,407,783
Oct 12, 2017303.70305.40301.70303.90303.9010,374,014
Oct 11, 2017309.00309.00304.70305.60305.606,522,776
Oct 10, 2017304.50307.90303.50307.30307.308,018,816
Oct 09, 2017306.00308.10304.10305.00305.0013,128,306
Oct 06, 2017307.50308.90304.00307.30307.307,737,231
Oct 05, 2017303.20307.00303.00307.00307.009,119,896
Oct 05, 20173.33 Dividend
Oct 04, 2017300.40307.40298.60306.10302.7713,114,247
Oct 03, 2017299.50301.70297.20301.70298.426,656,919
Oct 02, 2017302.40303.10297.30298.00294.766,013,409
Sep 29, 2017294.40300.45293.10298.50295.2511,963,993
Sep 28, 2017294.60294.60290.70293.30290.116,776,002
Sep 27, 2017295.80296.80293.00294.20291.007,099,165
Sep 26, 2017296.50297.24292.19295.90292.689,629,577
Sep 25, 2017295.00298.60295.00297.30294.076,247,899
Sep 22, 2017299.10308.96296.20296.70293.479,329,869
Sep 21, 2017312.70313.19299.80300.20296.9314,999,849
Sep 20, 2017308.20319.90305.50313.00309.5926,328,243
Sep 19, 2017296.30299.60294.80296.40293.1815,799,002
Sep 18, 2017289.20294.40288.57294.20291.006,357,546
Sep 15, 2017289.60290.70287.30289.00285.8620,576,376
Sep 14, 2017289.90293.70289.10289.90286.759,894,280
Sep 13, 2017290.30291.70285.70289.60286.4511,524,818
Sep 12, 2017291.00292.30289.50290.90287.7413,997,522
Sep 11, 2017289.30292.40288.40290.60287.449,069,254
Sep 08, 2017298.30298.30285.30288.00284.8714,218,434
Sep 07, 2017298.70300.10297.00298.80295.553,200,474
Sep 06, 2017295.30297.60294.30297.30294.076,338,972
Sep 05, 2017296.70297.50295.20296.00292.786,039,672
Sep 04, 2017294.40296.00293.80295.10291.894,540,663
Sep 01, 2017294.70299.02294.70295.10291.896,802,824
Aug 31, 2017297.20299.00293.40298.90295.659,259,872
Aug 30, 2017294.90296.70293.50295.50292.298,417,796
Aug 29, 2017295.40295.40290.00292.00288.8210,828,630
Aug 25, 2017297.60298.10292.51295.40292.1918,382,946
Aug 24, 2017299.40301.40295.80298.00294.7611,029,892
Aug 23, 2017298.10299.00296.70298.80295.555,744,239
Aug 22, 2017294.00300.20294.00297.50294.266,165,034
Aug 21, 2017292.50294.60292.00294.00290.807,017,858
Aug 18, 2017293.20293.80289.30293.10289.919,325,260
Aug 17, 2017294.50301.20289.20294.80291.5927,574,435
Aug 16, 2017306.60317.25306.40307.40304.0615,710,450
Aug 15, 2017304.10308.30302.50308.20304.858,598,633
Aug 14, 2017306.60308.20303.17303.80300.496,376,733
Aug 11, 2017305.60306.80302.30306.40303.079,200,127
Aug 10, 2017307.00309.10304.80306.40303.077,926,862
Aug 09, 2017308.90309.10306.70307.50304.155,603,048
Aug 08, 2017305.80309.52305.30309.40306.037,617,351
Aug 07, 2017307.50307.50304.00305.40302.087,927,943
Aug 04, 2017305.10309.00304.50307.00303.6610,564,316
Aug 03, 2017302.00307.20301.90306.30302.9710,359,021
Aug 02, 2017297.60302.90297.20302.30299.017,003,151
Aug 01, 2017295.60298.01292.70296.90293.678,805,608
Jul 31, 2017298.10298.90294.00294.40291.2011,676,975
Jul 28, 2017302.20303.50298.60298.90295.6510,832,606
Jul 27, 2017302.10303.80300.80303.20299.906,502,671
Jul 26, 2017299.30301.90296.80301.10297.828,005,726
Jul 25, 2017298.70300.80294.10298.10294.868,665,774
Jul 24, 2017301.40302.60296.80298.50295.258,641,367
Jul 21, 2017304.20305.00300.40301.80298.525,702,917
Jul 20, 2017298.40306.90298.00304.20300.899,140,281
Jul 19, 2017303.00303.00296.20297.10293.879,093,323
Jul 18, 2017300.70304.50300.00302.00298.7111,305,981
Jul 17, 2017294.20299.80294.20299.00295.759,755,612
Jul 14, 2017298.70299.12292.90293.80290.607,614,730
Jul 13, 2017293.50300.70293.50298.70295.4510,430,861
Jul 12, 2017300.00309.80292.10293.60290.4127,843,364
Jul 11, 2017306.50308.20302.00302.00298.7111,893,069
Jul 10, 2017305.10308.90305.00306.50303.1710,062,130
Jul 07, 2017307.00309.70303.10304.90301.5810,710,433
Jul 06, 2017312.00313.60309.60309.70306.3310,671,536
Jul 05, 2017310.00314.70309.20312.70309.309,938,652
Jul 04, 2017304.10310.30303.80308.50305.147,249,131
Jul 03, 2017300.00305.20300.00304.80301.4810,554,223
Jun 30, 2017306.50306.80300.20300.70297.435,812,220
Jun 29, 2017303.20306.40299.20306.40303.071,619,414
Jun 28, 2017301.10305.60301.11303.40300.101,403,524
Jun 27, 2017300.70301.80299.20300.43297.16550,809
Jun 26, 2017304.50303.62299.60301.51298.23598,057
Jun 23, 2017302.40304.50301.80302.80299.51741,112
Jun 22, 2017301.60302.90299.70301.40298.122,713,941
Jun 21, 2017302.60306.99299.00300.50297.231,791,329
Jun 20, 2017308.00310.10302.20302.20298.913,873,258
Jun 19, 2017307.50308.60306.60308.00304.65374,417
Jun 16, 2017301.50307.04301.20305.80302.4717,327,719
Jun 15, 2017306.00306.00298.40301.50298.2220,817,387
Jun 14, 2017310.70313.00310.00310.30306.924,936,222
Jun 13, 2017308.90312.70308.10310.60307.227,365,255
Jun 12, 2017309.50314.60308.80309.20305.847,353,852
Jun 09, 2017308.50314.17301.90310.00306.6316,606,897
Jun 08, 2017312.70313.30307.00310.50307.1220,819,538
Jun 07, 2017316.00318.50309.70313.80310.3915,953,459
Jun 06, 2017326.80327.44316.50316.90313.4513,122,155
Jun 05, 2017329.10329.10325.50326.60323.056,553,511
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...