UK markets open in 4 hours 30 minutes

Kingfisher plc (KGF.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
248.10-1.20 (-0.48%)
At close: 05:05PM BST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 2024250.80252.20247.70248.10248.1010,068,163
23 Apr 2024249.50252.30248.10249.30249.3013,857,014
22 Apr 2024249.80250.40246.10248.20248.206,736,126
19 Apr 2024246.10246.90242.60245.60245.604,507,767
18 Apr 2024245.80248.20244.50248.20248.204,544,314
17 Apr 2024243.30244.60241.50243.40243.407,062,219
16 Apr 2024244.60246.80243.20244.40244.406,177,760
15 Apr 2024250.00252.30248.50248.70248.705,266,169
12 Apr 2024250.10251.10246.80249.50249.508,384,959
11 Apr 2024247.50253.10246.60248.00248.005,635,436
10 Apr 2024245.70248.80242.10242.10242.1010,766,987
09 Apr 2024243.10244.50239.80244.20244.205,003,855
08 Apr 2024242.50246.10241.00244.60244.604,755,255
05 Apr 2024246.50248.70240.40242.40242.406,527,773
04 Apr 2024250.20252.40247.80249.50249.507,559,827
03 Apr 2024245.90249.60244.00249.20249.206,367,358
02 Apr 2024250.20251.20244.90246.40246.409,128,028
28 Mar 2024248.50249.80244.90249.40249.407,210,746
27 Mar 2024249.50250.52245.10246.00246.0010,401,238
26 Mar 2024240.00250.70240.00249.80249.807,462,990
25 Mar 2024227.00243.30222.90239.60239.6012,368,472
22 Mar 2024233.90236.50232.30233.60233.605,377,757
21 Mar 2024233.40235.50230.40233.10233.105,975,314
20 Mar 2024225.20230.30225.20229.80229.806,011,916
19 Mar 2024223.00224.80221.40224.20224.2010,666,860
18 Mar 2024227.80227.80224.90225.50225.504,475,532
15 Mar 2024225.00229.20225.00226.90226.9011,274,637
14 Mar 2024228.20229.50224.90225.90225.904,324,747
13 Mar 2024230.50230.50224.90227.50227.504,976,174
12 Mar 2024228.70230.10227.30229.00229.004,990,813
11 Mar 2024226.30227.60224.96226.10226.103,815,432
08 Mar 2024228.90229.10225.20227.60227.604,160,302
07 Mar 2024225.90231.20224.40229.20229.207,646,013
06 Mar 2024224.80228.90224.10227.00227.0010,116,917
05 Mar 2024221.40225.90221.40223.90223.9010,620,673
04 Mar 2024231.50232.30225.70226.10226.105,096,582
01 Mar 2024236.60237.90229.00232.40232.406,723,587
29 Feb 2024234.10237.10233.10234.50234.5010,504,284
28 Feb 2024230.50234.10229.30233.70233.704,357,646
27 Feb 2024230.00233.10229.40230.50230.5013,719,487
26 Feb 2024230.50231.70227.50229.80229.805,093,550
23 Feb 2024227.90230.50226.70229.30229.308,504,463
22 Feb 2024225.20228.20225.20226.10226.105,136,826
21 Feb 2024224.30225.70223.40224.90224.906,871,369
20 Feb 2024221.50224.60220.60223.90223.905,319,863
19 Feb 2024228.70228.70222.40222.60222.602,957,447
16 Feb 2024226.30228.20225.60227.60227.608,624,655
15 Feb 2024220.80226.84220.38225.10225.105,219,273
14 Feb 2024215.30219.60215.30218.50218.504,699,146
13 Feb 2024218.80220.00214.50215.80215.804,033,411
12 Feb 2024218.20221.30218.17220.80220.8013,940,321
09 Feb 2024219.80221.10217.50217.80217.804,551,200
08 Feb 2024216.90222.10216.90219.90219.905,283,137
07 Feb 2024217.30219.60216.20217.80217.804,667,487
06 Feb 2024211.10218.10211.10217.30217.305,489,766
05 Feb 2024213.50214.20209.80210.10210.106,410,948
02 Feb 2024212.20217.90212.00214.60214.603,694,596
01 Feb 2024218.00220.60216.00216.00216.005,631,402
31 Jan 2024221.80222.50220.30220.40220.404,362,340
30 Jan 2024222.60223.90220.40221.50221.503,171,813
29 Jan 2024219.60222.40217.00220.90220.903,927,833
26 Jan 2024222.40226.40221.60225.10225.1012,014,581
25 Jan 2024224.50225.50220.80221.80221.805,425,281
24 Jan 2024224.50227.68222.80225.50225.504,394,574
23 Jan 2024223.10224.80221.80223.10223.106,391,285
22 Jan 2024220.00222.10218.50221.40221.4010,129,187
19 Jan 2024219.90221.30216.40218.10218.105,194,924
18 Jan 2024215.70219.80213.80219.80219.807,780,105
17 Jan 2024213.20215.20212.20215.20215.204,960,379
16 Jan 2024213.70216.30212.10216.20216.205,047,657
15 Jan 2024216.80219.00214.90214.90214.9013,915,032
12 Jan 2024219.00221.20216.60218.50218.503,396,701
11 Jan 2024226.90227.70217.30217.70217.705,903,783
10 Jan 2024226.00227.90222.60224.60224.607,623,864
09 Jan 2024232.30232.30225.90226.10226.106,128,638
08 Jan 2024229.40231.40226.30231.10231.104,928,232
05 Jan 2024231.00232.20226.20229.30229.305,500,414
04 Jan 2024233.00234.30231.40233.00233.007,700,363
03 Jan 2024236.50239.10233.00234.80234.804,121,285
02 Jan 2024244.80247.00237.40238.60238.604,457,868
29 Dec 2023246.20246.70243.30243.30243.301,196,479
28 Dec 2023247.70248.70245.00246.10246.102,307,291
27 Dec 2023247.50248.80245.30246.80246.803,296,972
22 Dec 2023248.80248.80245.20246.80246.802,374,876
21 Dec 2023246.60247.60243.80244.90244.903,328,906
20 Dec 2023244.70249.00243.30247.60247.606,553,360
19 Dec 2023238.80243.00238.30241.70241.703,672,136
18 Dec 2023240.70244.50237.40239.00239.0010,654,905
15 Dec 2023243.30246.50243.30244.20244.2012,163,664
14 Dec 2023233.00246.30226.40243.50243.509,287,111
13 Dec 2023229.10231.60227.80227.80227.807,533,929
12 Dec 2023233.50234.90229.00229.00229.004,079,495
11 Dec 2023231.70233.73228.40232.10232.104,386,337
08 Dec 2023228.30233.40227.30232.10232.103,608,697
07 Dec 2023225.60227.90223.30227.70227.702,860,078
06 Dec 2023224.10226.30221.80225.30225.3041,887,691
05 Dec 2023223.50226.20220.90223.20223.203,214,007
04 Dec 2023222.90226.50222.90224.80224.803,557,996
01 Dec 2023219.70226.10219.30224.60224.604,297,422
30 Nov 2023220.20220.90218.40219.40219.4021,783,459
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...