Advertisement
Advertisement
Kingfisher plc (KGF.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:09PM BST
Advertisement
Advertisement
Time Period:
Aug 18, 2021 - Aug 18, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 18, 2022 | 258.02 | 258.02 | 246.60 | 248.00 | 248.00 | 4,411,408 |
| Aug 17, 2022 | 256.70 | 259.10 | 250.70 | 251.20 | 251.20 | 5,980,067 |
| Aug 16, 2022 | 251.90 | 255.29 | 250.10 | 255.20 | 255.20 | 4,609,219 |
| Aug 15, 2022 | 250.60 | 252.70 | 249.30 | 250.60 | 250.60 | 3,834,995 |
| Aug 12, 2022 | 247.20 | 255.68 | 245.10 | 248.90 | 248.90 | 8,182,952 |
| Aug 11, 2022 | 259.20 | 259.70 | 253.60 | 255.80 | 255.80 | 5,672,986 |
| Aug 10, 2022 | 246.90 | 258.80 | 244.90 | 257.90 | 257.90 | 11,834,541 |
| Aug 09, 2022 | 251.00 | 252.20 | 246.40 | 247.20 | 247.20 | 4,230,355 |
| Aug 08, 2022 | 250.70 | 252.51 | 248.10 | 251.10 | 251.10 | 3,666,582 |
| Aug 05, 2022 | 249.80 | 252.20 | 246.20 | 249.10 | 249.10 | 5,451,799 |
| Aug 04, 2022 | 246.90 | 250.90 | 246.40 | 249.90 | 249.90 | 7,048,562 |
| Aug 03, 2022 | 241.30 | 247.60 | 240.30 | 246.70 | 246.70 | 7,605,984 |
| Aug 02, 2022 | 254.00 | 255.50 | 249.40 | 249.40 | 249.40 | 6,396,597 |
| Aug 01, 2022 | 259.10 | 260.90 | 258.20 | 259.00 | 259.00 | 3,795,595 |
| Jul 29, 2022 | 254.60 | 261.80 | 253.54 | 258.60 | 258.60 | 7,821,457 |
| Jul 28, 2022 | 251.10 | 254.10 | 248.65 | 254.10 | 254.10 | 5,777,686 |
| Jul 27, 2022 | 246.20 | 249.20 | 245.00 | 248.50 | 248.50 | 6,370,111 |
| Jul 26, 2022 | 259.50 | 261.10 | 245.20 | 245.20 | 245.20 | 14,407,686 |
| Jul 25, 2022 | 264.00 | 269.50 | 262.70 | 268.10 | 268.10 | 7,030,988 |
| Jul 22, 2022 | 261.20 | 265.90 | 258.10 | 265.40 | 265.40 | 6,678,394 |
| Jul 21, 2022 | 261.80 | 264.80 | 260.00 | 263.80 | 263.80 | 8,165,450 |
| Jul 20, 2022 | 259.70 | 262.60 | 259.42 | 262.30 | 262.30 | 5,576,753 |
| Jul 19, 2022 | 254.40 | 261.20 | 248.80 | 259.10 | 259.10 | 7,584,931 |
| Jul 18, 2022 | 252.80 | 256.00 | 250.70 | 255.30 | 255.30 | 5,312,770 |
| Jul 15, 2022 | 245.10 | 250.99 | 241.80 | 249.40 | 249.40 | 5,997,705 |
| Jul 14, 2022 | 249.70 | 251.30 | 242.20 | 243.50 | 243.50 | 6,823,055 |
| Jul 13, 2022 | 252.00 | 256.60 | 250.20 | 251.10 | 251.10 | 8,253,094 |
| Jul 12, 2022 | 245.50 | 252.60 | 244.20 | 252.60 | 252.60 | 6,167,493 |
| Jul 11, 2022 | 247.30 | 249.80 | 246.30 | 247.30 | 247.30 | 4,978,317 |
| Jul 08, 2022 | 250.00 | 252.20 | 246.70 | 250.70 | 250.70 | 6,394,243 |
| Jul 07, 2022 | 244.00 | 249.90 | 243.70 | 248.60 | 248.60 | 10,855,106 |
| Jul 06, 2022 | 243.80 | 247.90 | 240.30 | 242.30 | 242.30 | 11,856,714 |
| Jul 05, 2022 | 247.00 | 247.90 | 239.40 | 240.60 | 240.60 | 5,334,506 |
| Jul 04, 2022 | 247.60 | 248.80 | 244.40 | 245.40 | 245.40 | 4,131,922 |
| Jul 01, 2022 | 240.40 | 247.80 | 239.70 | 246.90 | 246.90 | 6,833,643 |
| Jun 30, 2022 | 240.30 | 246.20 | 234.10 | 244.30 | 244.30 | 13,477,403 |
| Jun 29, 2022 | 243.30 | 246.00 | 241.40 | 245.70 | 245.70 | 9,531,574 |
| Jun 28, 2022 | 246.90 | 250.70 | 245.20 | 246.50 | 246.50 | 8,551,740 |
| Jun 27, 2022 | 244.80 | 251.80 | 243.70 | 248.70 | 248.70 | 13,472,823 |
| Jun 24, 2022 | 237.40 | 244.90 | 233.10 | 243.30 | 243.30 | 18,880,038 |
| Jun 23, 2022 | 240.10 | 241.80 | 233.80 | 236.70 | 236.70 | 6,090,979 |
| Jun 22, 2022 | 242.70 | 244.50 | 239.50 | 241.40 | 241.40 | 9,828,297 |
| Jun 21, 2022 | 241.80 | 247.00 | 241.10 | 245.00 | 245.00 | 12,252,893 |
| Jun 20, 2022 | 241.30 | 245.30 | 237.90 | 241.20 | 241.20 | 12,337,021 |
| Jun 17, 2022 | 237.00 | 243.90 | 235.90 | 240.90 | 240.90 | 22,900,539 |
| Jun 16, 2022 | 243.00 | 243.00 | 231.82 | 237.90 | 237.90 | 10,110,329 |
| Jun 15, 2022 | 238.00 | 246.70 | 236.80 | 244.90 | 244.90 | 10,559,110 |
| Jun 14, 2022 | 241.10 | 244.30 | 234.20 | 234.80 | 234.80 | 15,828,767 |
| Jun 13, 2022 | 242.30 | 248.80 | 240.12 | 245.60 | 245.60 | 15,745,559 |
| Jun 10, 2022 | 246.10 | 249.30 | 244.74 | 244.90 | 244.90 | 11,382,608 |
| Jun 09, 2022 | 254.10 | 254.10 | 243.80 | 246.70 | 246.70 | 11,211,076 |
| Jun 08, 2022 | 260.00 | 260.00 | 253.80 | 255.90 | 255.90 | 7,471,965 |
| Jun 07, 2022 | 264.10 | 265.20 | 253.30 | 257.80 | 257.80 | 10,691,039 |
| Jun 06, 2022 | 261.00 | 268.70 | 259.70 | 266.80 | 266.80 | 6,592,406 |
| Jun 01, 2022 | 264.20 | 266.99 | 259.90 | 259.90 | 259.90 | 14,607,665 |
| May 31, 2022 | 264.60 | 269.30 | 261.20 | 263.60 | 263.60 | 19,134,474 |
| May 30, 2022 | 267.10 | 269.30 | 261.50 | 265.30 | 265.30 | 4,898,667 |
| May 27, 2022 | 267.20 | 268.50 | 262.50 | 265.70 | 265.70 | 6,825,892 |
| May 26, 2022 | 261.10 | 268.90 | 256.50 | 267.90 | 267.90 | 10,384,001 |
| May 25, 2022 | 254.30 | 264.70 | 252.10 | 261.40 | 261.40 | 8,727,837 |
| May 24, 2022 | 253.00 | 256.60 | 248.60 | 253.30 | 253.30 | 8,782,394 |
| May 23, 2022 | 259.00 | 259.59 | 249.30 | 252.20 | 252.20 | 9,289,828 |
| May 20, 2022 | 246.70 | 252.20 | 245.40 | 246.80 | 246.80 | 11,987,679 |
| May 19, 2022 | 243.20 | 245.20 | 236.90 | 245.20 | 245.20 | 11,917,969 |
| May 19, 2022 | 8.6 Dividend | |||||
| May 18, 2022 | 260.60 | 264.30 | 253.50 | 253.50 | 244.90 | 10,757,738 |
| May 17, 2022 | 254.10 | 261.40 | 253.30 | 258.70 | 249.92 | 8,775,576 |
| May 16, 2022 | 255.00 | 255.00 | 247.70 | 254.40 | 245.77 | 5,944,216 |
| May 13, 2022 | 253.20 | 255.30 | 251.40 | 255.30 | 246.64 | 10,116,990 |
| May 12, 2022 | 241.70 | 254.80 | 240.70 | 252.20 | 243.64 | 7,827,379 |
| May 11, 2022 | 245.50 | 250.20 | 241.30 | 246.80 | 238.43 | 9,303,378 |
| May 10, 2022 | 244.50 | 248.70 | 242.30 | 244.70 | 236.40 | 14,527,938 |
| May 09, 2022 | 235.30 | 244.10 | 235.20 | 242.00 | 233.79 | 16,027,272 |
| May 06, 2022 | 238.00 | 240.10 | 235.30 | 237.00 | 228.96 | 16,339,822 |
| May 05, 2022 | 247.60 | 249.40 | 238.10 | 238.10 | 230.02 | 16,364,712 |
| May 04, 2022 | 253.20 | 253.80 | 237.70 | 241.60 | 233.40 | 30,505,460 |
| May 03, 2022 | 252.80 | 260.80 | 251.00 | 254.30 | 245.67 | 12,345,181 |
| Apr 29, 2022 | 254.90 | 256.60 | 250.80 | 253.30 | 244.71 | 15,691,069 |
| Apr 28, 2022 | 250.30 | 253.60 | 248.40 | 252.30 | 243.74 | 21,761,531 |
| Apr 27, 2022 | 251.80 | 252.70 | 246.00 | 248.80 | 240.36 | 12,841,393 |
| Apr 26, 2022 | 257.50 | 257.50 | 249.40 | 249.40 | 240.94 | 11,503,395 |
| Apr 25, 2022 | 251.30 | 256.50 | 248.40 | 255.90 | 247.22 | 11,548,835 |
| Apr 22, 2022 | 266.40 | 268.06 | 255.40 | 256.00 | 247.32 | 14,702,979 |
| Apr 21, 2022 | 263.80 | 274.30 | 261.30 | 268.50 | 259.39 | 20,498,705 |
| Apr 20, 2022 | 261.80 | 268.90 | 261.00 | 263.50 | 254.56 | 13,117,550 |
| Apr 19, 2022 | 257.10 | 260.70 | 254.50 | 259.80 | 250.99 | 8,664,676 |
| Apr 14, 2022 | 258.50 | 260.20 | 256.10 | 258.30 | 249.54 | 8,310,702 |
| Apr 13, 2022 | 257.60 | 259.90 | 255.40 | 257.90 | 249.15 | 12,620,486 |
| Apr 12, 2022 | 255.60 | 267.20 | 253.90 | 260.70 | 251.86 | 10,753,667 |
| Apr 11, 2022 | 261.10 | 262.90 | 255.30 | 258.50 | 249.73 | 10,375,434 |
| Apr 08, 2022 | 255.00 | 260.70 | 253.20 | 258.50 | 249.73 | 9,426,528 |
| Apr 07, 2022 | 256.20 | 257.80 | 250.80 | 252.60 | 244.03 | 7,161,274 |
| Apr 06, 2022 | 255.80 | 259.70 | 250.00 | 254.00 | 245.38 | 13,542,285 |
| Apr 05, 2022 | 259.00 | 260.10 | 249.85 | 255.80 | 247.12 | 22,614,561 |
| Apr 04, 2022 | 265.50 | 265.50 | 257.40 | 260.20 | 251.37 | 13,400,839 |
| Apr 01, 2022 | 257.60 | 261.10 | 256.38 | 258.10 | 249.34 | 7,909,805 |
| Mar 31, 2022 | 265.40 | 266.90 | 255.40 | 255.40 | 246.74 | 14,464,968 |
| Mar 30, 2022 | 274.40 | 275.10 | 264.50 | 265.00 | 256.01 | 14,626,149 |
| Mar 29, 2022 | 266.70 | 275.00 | 264.70 | 274.60 | 265.28 | 16,254,782 |
| Mar 28, 2022 | 265.40 | 267.00 | 260.90 | 263.90 | 254.95 | 7,695,764 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
