U.S. Markets closed

Kingfisher plc (KGF.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
346.70-4.80 (-1.37%)
At close: 4:35PM BST
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 2021351.00354.40344.10346.70346.7015,165,596
Jun 17, 2021348.70352.10347.10351.50351.504,575,054
Jun 16, 2021348.50352.50348.00349.60349.607,386,540
Jun 15, 2021346.30352.90343.50347.10347.1013,477,358
Jun 14, 2021343.30346.80342.50344.30344.306,865,049
Jun 11, 2021338.00342.00338.00341.50341.504,410,847
Jun 10, 2021340.60342.20335.50339.00339.004,626,537
Jun 09, 2021338.00341.40335.40339.70339.706,802,314
Jun 08, 2021344.40345.60342.07342.40342.404,066,958
Jun 07, 2021345.90349.50344.20344.80344.803,278,318
Jun 04, 2021343.30346.70340.05344.70344.705,140,594
Jun 03, 2021345.20353.64339.10346.90346.9015,343,697
Jun 03, 20218.25 Dividend
Jun 02, 2021364.30364.80350.60353.80345.556,138,356
Jun 01, 2021354.50365.30354.50361.40352.974,871,380
May 28, 2021358.30364.70356.30360.30351.906,460,106
May 27, 2021366.60367.20354.60359.50351.1214,545,476
May 26, 2021364.70367.90361.40367.30358.745,092,845
May 25, 2021362.60363.70360.00363.30354.837,820,442
May 24, 2021359.40360.90350.19360.90352.485,066,924
May 21, 2021373.90373.90354.40357.90349.5510,981,513
May 20, 2021388.10389.67367.70374.20365.479,066,873
May 19, 2021374.10377.30371.60376.30367.535,657,962
May 18, 2021374.00379.80370.30376.40367.629,149,487
May 17, 2021372.00374.70366.80368.60360.005,088,797
May 14, 2021364.80371.20361.20371.00362.355,371,075
May 13, 2021360.80362.90355.20361.30352.883,568,311
May 12, 2021360.00366.80359.90364.20355.714,985,011
May 11, 2021366.50367.49361.30363.50355.024,672,116
May 10, 2021365.00372.70362.40370.30361.676,661,925
May 07, 2021364.00364.60360.70363.50355.025,257,402
May 06, 2021367.50368.40360.00362.20353.7510,977,055
May 05, 2021359.30368.00356.90367.70359.136,231,610
May 04, 2021360.50361.40355.50357.00348.687,967,985
Apr 30, 2021359.80363.62353.29357.30348.975,705,434
Apr 29, 2021361.10364.42355.70359.10350.735,653,970
Apr 28, 2021362.90367.90361.10361.10352.685,057,497
Apr 27, 2021361.40362.80357.60361.50353.074,455,747
Apr 26, 2021364.00367.10359.80361.90353.464,991,212
Apr 23, 2021360.10365.90357.90363.90355.417,651,286
Apr 22, 2021360.90361.60356.90360.60352.199,517,497
Apr 21, 2021361.50364.00355.50359.00350.637,739,674
Apr 20, 2021361.60367.50359.80360.10351.709,015,692
Apr 19, 2021354.70362.90354.10360.70352.299,299,268
Apr 16, 2021351.60355.30348.40355.30347.029,090,082
Apr 15, 2021347.30353.80344.50351.80343.608,569,574
Apr 14, 2021339.50340.40334.90339.90331.975,296,671
Apr 13, 2021334.10342.40333.00340.60332.664,534,848
Apr 12, 2021343.50345.17332.70334.70326.905,687,819
Apr 09, 2021339.40345.60337.40343.90335.887,922,405
Apr 08, 2021334.30338.70330.40338.20330.316,357,750
Apr 07, 2021329.70334.90327.30333.30325.536,082,793
Apr 06, 2021329.30331.20325.30328.40320.745,985,646
Apr 01, 2021320.00327.40318.00325.70318.113,721,283
Mar 31, 2021327.00329.30318.30318.30310.888,676,640
Mar 30, 2021323.90328.40322.18326.80319.186,875,033
Mar 29, 2021324.20325.96319.80322.00314.496,133,057
Mar 26, 2021324.50326.00320.90325.00317.425,415,773
Mar 25, 2021323.50330.90319.60322.60315.087,709,873
Mar 24, 2021315.00326.10310.80325.00317.4210,300,981
Mar 23, 2021317.30323.50312.36315.00307.657,920,682
Mar 22, 2021321.00333.20312.50324.00316.4415,988,688
Mar 19, 2021307.50321.40307.50312.70305.4118,797,599
Mar 18, 2021306.70314.60306.60312.50305.217,596,354
Mar 17, 2021309.40312.60307.20311.30304.047,754,922
Mar 16, 2021309.60313.60307.40310.00302.778,847,997
Mar 15, 2021302.60308.60300.80308.30301.119,015,716
Mar 12, 2021292.00302.50290.80300.80293.798,462,567
Mar 11, 2021294.10298.50292.81294.80287.934,691,124
Mar 10, 2021284.70294.60279.30294.60287.7310,060,486
Mar 09, 2021274.40287.90274.10286.10279.4313,168,266
Mar 08, 2021268.00274.30266.00274.30267.906,429,440
Mar 05, 2021266.10272.40263.70266.60260.384,450,463
Mar 04, 2021271.40272.80266.00266.70260.484,380,404
Mar 03, 2021268.80274.30267.40272.60266.247,237,865
Mar 02, 2021266.00274.00264.30269.80263.517,931,082
Mar 01, 2021267.80271.31264.70266.90260.686,546,117
Feb 26, 2021261.10268.20260.30265.40259.2111,370,388
Feb 25, 2021267.50270.60263.80263.80257.654,049,948
Feb 24, 2021263.60271.14263.30266.30260.097,430,443
Feb 23, 2021270.50270.50259.50266.40260.198,080,233
Feb 22, 2021272.30273.70266.80269.10262.8313,615,322
Feb 19, 2021278.70279.40273.40276.20269.769,749,295
Feb 18, 2021275.40280.70275.40277.60271.135,827,272
Feb 17, 2021277.00280.16275.40275.40268.9812,511,808
Feb 16, 2021279.30280.60274.10276.30269.864,598,073
Feb 15, 2021271.60280.50270.90279.60273.088,821,162
Feb 12, 2021276.80277.50270.90270.90264.586,384,389
Feb 11, 2021274.10281.40273.80277.00270.549,142,967
Feb 10, 2021271.30273.90269.60273.80267.4211,368,452
Feb 09, 2021274.30277.20268.30270.40264.0916,330,399
Feb 08, 2021281.90282.20275.87277.00270.548,352,187
Feb 05, 2021286.70287.60275.65281.10274.557,143,157
Feb 04, 2021284.80289.80281.80286.80280.115,284,023
Feb 03, 2021284.60284.70281.30284.40277.773,700,490
Feb 02, 2021289.40291.96279.80281.70275.138,072,819
Feb 01, 2021278.00290.70277.30287.80281.0911,277,265
Jan 29, 2021279.70285.20276.20277.70271.226,245,173
Jan 28, 2021272.40284.10271.70282.80276.218,460,211
Jan 27, 2021273.90274.90267.30274.20267.8110,626,674
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...