Advertisement
Advertisement
U.S. markets close in 1 hour 28 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Kingfisher plc (KGF.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
248.00-3.20 (-1.27%)
At close: 05:09PM BST
Advertisement
Advertisement
Time Period:
Aug 18, 2021 - Aug 18, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 2022258.02258.02246.60248.00248.004,411,408
Aug 17, 2022256.70259.10250.70251.20251.205,980,067
Aug 16, 2022251.90255.29250.10255.20255.204,609,219
Aug 15, 2022250.60252.70249.30250.60250.603,834,995
Aug 12, 2022247.20255.68245.10248.90248.908,182,952
Aug 11, 2022259.20259.70253.60255.80255.805,672,986
Aug 10, 2022246.90258.80244.90257.90257.9011,834,541
Aug 09, 2022251.00252.20246.40247.20247.204,230,355
Aug 08, 2022250.70252.51248.10251.10251.103,666,582
Aug 05, 2022249.80252.20246.20249.10249.105,451,799
Aug 04, 2022246.90250.90246.40249.90249.907,048,562
Aug 03, 2022241.30247.60240.30246.70246.707,605,984
Aug 02, 2022254.00255.50249.40249.40249.406,396,597
Aug 01, 2022259.10260.90258.20259.00259.003,795,595
Jul 29, 2022254.60261.80253.54258.60258.607,821,457
Jul 28, 2022251.10254.10248.65254.10254.105,777,686
Jul 27, 2022246.20249.20245.00248.50248.506,370,111
Jul 26, 2022259.50261.10245.20245.20245.2014,407,686
Jul 25, 2022264.00269.50262.70268.10268.107,030,988
Jul 22, 2022261.20265.90258.10265.40265.406,678,394
Jul 21, 2022261.80264.80260.00263.80263.808,165,450
Jul 20, 2022259.70262.60259.42262.30262.305,576,753
Jul 19, 2022254.40261.20248.80259.10259.107,584,931
Jul 18, 2022252.80256.00250.70255.30255.305,312,770
Jul 15, 2022245.10250.99241.80249.40249.405,997,705
Jul 14, 2022249.70251.30242.20243.50243.506,823,055
Jul 13, 2022252.00256.60250.20251.10251.108,253,094
Jul 12, 2022245.50252.60244.20252.60252.606,167,493
Jul 11, 2022247.30249.80246.30247.30247.304,978,317
Jul 08, 2022250.00252.20246.70250.70250.706,394,243
Jul 07, 2022244.00249.90243.70248.60248.6010,855,106
Jul 06, 2022243.80247.90240.30242.30242.3011,856,714
Jul 05, 2022247.00247.90239.40240.60240.605,334,506
Jul 04, 2022247.60248.80244.40245.40245.404,131,922
Jul 01, 2022240.40247.80239.70246.90246.906,833,643
Jun 30, 2022240.30246.20234.10244.30244.3013,477,403
Jun 29, 2022243.30246.00241.40245.70245.709,531,574
Jun 28, 2022246.90250.70245.20246.50246.508,551,740
Jun 27, 2022244.80251.80243.70248.70248.7013,472,823
Jun 24, 2022237.40244.90233.10243.30243.3018,880,038
Jun 23, 2022240.10241.80233.80236.70236.706,090,979
Jun 22, 2022242.70244.50239.50241.40241.409,828,297
Jun 21, 2022241.80247.00241.10245.00245.0012,252,893
Jun 20, 2022241.30245.30237.90241.20241.2012,337,021
Jun 17, 2022237.00243.90235.90240.90240.9022,900,539
Jun 16, 2022243.00243.00231.82237.90237.9010,110,329
Jun 15, 2022238.00246.70236.80244.90244.9010,559,110
Jun 14, 2022241.10244.30234.20234.80234.8015,828,767
Jun 13, 2022242.30248.80240.12245.60245.6015,745,559
Jun 10, 2022246.10249.30244.74244.90244.9011,382,608
Jun 09, 2022254.10254.10243.80246.70246.7011,211,076
Jun 08, 2022260.00260.00253.80255.90255.907,471,965
Jun 07, 2022264.10265.20253.30257.80257.8010,691,039
Jun 06, 2022261.00268.70259.70266.80266.806,592,406
Jun 01, 2022264.20266.99259.90259.90259.9014,607,665
May 31, 2022264.60269.30261.20263.60263.6019,134,474
May 30, 2022267.10269.30261.50265.30265.304,898,667
May 27, 2022267.20268.50262.50265.70265.706,825,892
May 26, 2022261.10268.90256.50267.90267.9010,384,001
May 25, 2022254.30264.70252.10261.40261.408,727,837
May 24, 2022253.00256.60248.60253.30253.308,782,394
May 23, 2022259.00259.59249.30252.20252.209,289,828
May 20, 2022246.70252.20245.40246.80246.8011,987,679
May 19, 2022243.20245.20236.90245.20245.2011,917,969
May 19, 20228.6 Dividend
May 18, 2022260.60264.30253.50253.50244.9010,757,738
May 17, 2022254.10261.40253.30258.70249.928,775,576
May 16, 2022255.00255.00247.70254.40245.775,944,216
May 13, 2022253.20255.30251.40255.30246.6410,116,990
May 12, 2022241.70254.80240.70252.20243.647,827,379
May 11, 2022245.50250.20241.30246.80238.439,303,378
May 10, 2022244.50248.70242.30244.70236.4014,527,938
May 09, 2022235.30244.10235.20242.00233.7916,027,272
May 06, 2022238.00240.10235.30237.00228.9616,339,822
May 05, 2022247.60249.40238.10238.10230.0216,364,712
May 04, 2022253.20253.80237.70241.60233.4030,505,460
May 03, 2022252.80260.80251.00254.30245.6712,345,181
Apr 29, 2022254.90256.60250.80253.30244.7115,691,069
Apr 28, 2022250.30253.60248.40252.30243.7421,761,531
Apr 27, 2022251.80252.70246.00248.80240.3612,841,393
Apr 26, 2022257.50257.50249.40249.40240.9411,503,395
Apr 25, 2022251.30256.50248.40255.90247.2211,548,835
Apr 22, 2022266.40268.06255.40256.00247.3214,702,979
Apr 21, 2022263.80274.30261.30268.50259.3920,498,705
Apr 20, 2022261.80268.90261.00263.50254.5613,117,550
Apr 19, 2022257.10260.70254.50259.80250.998,664,676
Apr 14, 2022258.50260.20256.10258.30249.548,310,702
Apr 13, 2022257.60259.90255.40257.90249.1512,620,486
Apr 12, 2022255.60267.20253.90260.70251.8610,753,667
Apr 11, 2022261.10262.90255.30258.50249.7310,375,434
Apr 08, 2022255.00260.70253.20258.50249.739,426,528
Apr 07, 2022256.20257.80250.80252.60244.037,161,274
Apr 06, 2022255.80259.70250.00254.00245.3813,542,285
Apr 05, 2022259.00260.10249.85255.80247.1222,614,561
Apr 04, 2022265.50265.50257.40260.20251.3713,400,839
Apr 01, 2022257.60261.10256.38258.10249.347,909,805
Mar 31, 2022265.40266.90255.40255.40246.7414,464,968
Mar 30, 2022274.40275.10264.50265.00256.0114,626,149
Mar 29, 2022266.70275.00264.70274.60265.2816,254,782
Mar 28, 2022265.40267.00260.90263.90254.957,695,764
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement