UK Markets closed
NIKKEI 225
27,606.46 -79.01 (-0.29%) HANG SENG
21,283.52 -15.18 (-0.07%) CRUDE OIL
78.31 +1.17 (+1.52%) GOLD FUTURES
1,891.40 +6.60 (+0.35%) DOW
34,056.79 -99.90 (-0.29%) BTC-GBP
19,023.02 -122.77 (-0.64%)
Kingfisher plc (KGF.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 06:08PM GMT
Time period:
08 Feb 2022 - 08 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Feb 2023 | 281.70 | 284.40 | 277.50 | 277.80 | 277.80 | 5,770,244 |
| 07 Feb 2023 | 280.80 | 282.20 | 277.80 | 280.80 | 280.80 | 6,196,181 |
| 06 Feb 2023 | 284.50 | 284.50 | 278.40 | 280.30 | 280.30 | 4,939,988 |
| 03 Feb 2023 | 284.00 | 289.20 | 282.80 | 286.80 | 286.80 | 6,074,570 |
| 02 Feb 2023 | 280.10 | 293.30 | 280.10 | 291.50 | 291.50 | 7,978,541 |
| 01 Feb 2023 | 277.50 | 280.80 | 276.20 | 278.10 | 278.10 | 5,075,396 |
| 31 Jan 2023 | 279.40 | 282.30 | 276.20 | 279.00 | 279.00 | 9,273,031 |
| 30 Jan 2023 | 271.00 | 279.50 | 270.00 | 279.10 | 279.10 | 5,889,007 |
| 27 Jan 2023 | 270.30 | 272.10 | 269.00 | 272.00 | 272.00 | 3,465,555 |
| 26 Jan 2023 | 264.00 | 270.50 | 264.00 | 270.50 | 270.50 | 8,831,037 |
| 25 Jan 2023 | 263.70 | 266.30 | 261.90 | 263.00 | 263.00 | 6,519,343 |
| 24 Jan 2023 | 263.40 | 264.50 | 261.10 | 263.10 | 263.10 | 7,553,144 |
| 23 Jan 2023 | 259.60 | 264.50 | 259.60 | 262.80 | 262.80 | 5,458,154 |
| 20 Jan 2023 | 259.90 | 261.90 | 259.30 | 261.20 | 261.20 | 4,552,535 |
| 19 Jan 2023 | 265.70 | 268.00 | 258.90 | 258.90 | 258.90 | 4,888,563 |
| 18 Jan 2023 | 269.00 | 269.66 | 262.60 | 267.10 | 267.10 | 5,626,243 |
| 17 Jan 2023 | 272.10 | 272.10 | 267.80 | 268.80 | 268.80 | 5,119,648 |
| 16 Jan 2023 | 266.20 | 272.40 | 265.04 | 270.40 | 270.40 | 3,348,262 |
| 13 Jan 2023 | 265.20 | 267.50 | 263.70 | 265.60 | 265.60 | 4,541,452 |
| 12 Jan 2023 | 258.60 | 265.90 | 257.70 | 263.70 | 263.70 | 9,511,510 |
| 11 Jan 2023 | 251.20 | 258.60 | 250.80 | 257.60 | 257.60 | 8,130,862 |
| 10 Jan 2023 | 253.10 | 253.70 | 249.30 | 250.50 | 250.50 | 5,368,752 |
| 09 Jan 2023 | 253.90 | 255.50 | 251.60 | 254.40 | 254.40 | 5,814,343 |
| 06 Jan 2023 | 254.70 | 254.70 | 251.50 | 253.50 | 253.50 | 2,805,196 |
| 05 Jan 2023 | 246.30 | 256.00 | 245.80 | 253.90 | 253.90 | 6,636,553 |
| 04 Jan 2023 | 240.80 | 247.50 | 240.00 | 247.30 | 247.30 | 9,110,492 |
| 03 Jan 2023 | 237.70 | 243.60 | 237.50 | 239.50 | 239.50 | 8,714,920 |
| 30 Dec 2022 | 235.90 | 238.00 | 235.40 | 236.10 | 236.10 | 2,412,370 |
| 29 Dec 2022 | 235.90 | 237.60 | 233.50 | 237.60 | 237.60 | 3,854,012 |
| 28 Dec 2022 | 234.10 | 237.50 | 234.00 | 236.10 | 236.10 | 4,419,457 |
| 23 Dec 2022 | 231.50 | 236.70 | 231.50 | 232.10 | 232.10 | 3,048,833 |
| 22 Dec 2022 | 234.80 | 236.80 | 230.80 | 231.50 | 231.50 | 4,014,855 |
| 21 Dec 2022 | 228.80 | 233.40 | 228.10 | 233.40 | 233.40 | 12,264,578 |
| 20 Dec 2022 | 226.00 | 229.70 | 225.40 | 227.30 | 227.30 | 12,363,545 |
| 19 Dec 2022 | 228.60 | 230.42 | 226.20 | 227.20 | 227.20 | 10,043,984 |
| 16 Dec 2022 | 233.90 | 234.20 | 225.00 | 228.70 | 228.70 | 12,212,449 |
| 15 Dec 2022 | 238.80 | 238.80 | 233.70 | 233.70 | 233.70 | 7,596,410 |
| 14 Dec 2022 | 239.70 | 240.00 | 237.50 | 240.00 | 240.00 | 5,583,963 |
| 13 Dec 2022 | 236.20 | 246.10 | 234.00 | 240.30 | 240.30 | 6,450,224 |
| 12 Dec 2022 | 242.50 | 242.50 | 234.20 | 235.30 | 235.30 | 6,123,805 |
| 09 Dec 2022 | 240.60 | 242.60 | 238.50 | 241.60 | 241.60 | 4,132,495 |
| 08 Dec 2022 | 243.50 | 244.40 | 237.00 | 239.30 | 239.30 | 6,240,768 |
| 07 Dec 2022 | 243.40 | 246.20 | 241.50 | 243.90 | 243.90 | 6,156,943 |
| 06 Dec 2022 | 246.60 | 246.60 | 242.60 | 243.80 | 243.80 | 6,482,488 |
| 05 Dec 2022 | 248.90 | 249.80 | 246.50 | 246.60 | 246.60 | 4,566,605 |
| 02 Dec 2022 | 246.40 | 251.30 | 245.30 | 249.40 | 249.40 | 6,721,290 |
| 01 Dec 2022 | 244.10 | 247.50 | 241.60 | 246.50 | 246.50 | 8,718,015 |
| 30 Nov 2022 | 242.20 | 244.10 | 240.80 | 241.10 | 241.10 | 18,365,120 |
| 29 Nov 2022 | 244.90 | 245.80 | 240.10 | 240.80 | 240.80 | 4,689,076 |
| 28 Nov 2022 | 246.80 | 248.70 | 242.80 | 242.80 | 242.80 | 6,281,718 |
| 25 Nov 2022 | 246.40 | 250.20 | 245.00 | 247.70 | 247.70 | 7,265,984 |
| 24 Nov 2022 | 250.00 | 251.60 | 245.80 | 249.50 | 249.50 | 11,049,772 |
| 23 Nov 2022 | 250.90 | 254.30 | 247.90 | 253.60 | 253.60 | 19,616,132 |
| 22 Nov 2022 | 246.10 | 252.10 | 244.80 | 249.90 | 249.90 | 7,950,387 |
| 21 Nov 2022 | 245.10 | 246.10 | 242.80 | 246.00 | 246.00 | 5,055,887 |
| 18 Nov 2022 | 239.50 | 248.80 | 238.20 | 246.10 | 246.10 | 8,044,473 |
| 17 Nov 2022 | 240.20 | 242.00 | 237.20 | 238.00 | 238.00 | 5,713,749 |
| 16 Nov 2022 | 244.30 | 245.10 | 236.10 | 241.00 | 241.00 | 6,585,519 |
| 15 Nov 2022 | 250.50 | 251.30 | 242.00 | 246.00 | 246.00 | 6,033,555 |
| 14 Nov 2022 | 247.50 | 250.60 | 243.70 | 249.60 | 249.60 | 8,716,422 |
| 11 Nov 2022 | 236.60 | 248.10 | 235.50 | 246.20 | 246.20 | 10,089,463 |
| 10 Nov 2022 | 225.50 | 237.50 | 222.00 | 236.90 | 236.90 | 7,639,567 |
| 09 Nov 2022 | 228.30 | 228.30 | 222.00 | 226.20 | 226.20 | 4,760,622 |
| 08 Nov 2022 | 223.20 | 225.60 | 219.60 | 225.20 | 225.20 | 5,543,851 |
| 07 Nov 2022 | 220.20 | 227.96 | 218.20 | 225.40 | 225.40 | 5,486,504 |
| 04 Nov 2022 | 220.40 | 226.70 | 219.00 | 226.30 | 226.30 | 6,112,719 |
| 03 Nov 2022 | 222.00 | 222.20 | 217.10 | 219.80 | 219.80 | 8,841,507 |
| 02 Nov 2022 | 223.80 | 225.20 | 222.00 | 223.00 | 223.00 | 9,426,549 |
| 01 Nov 2022 | 221.00 | 229.40 | 221.00 | 223.70 | 223.70 | 7,443,129 |
| 31 Oct 2022 | 217.30 | 219.00 | 214.50 | 218.90 | 218.90 | 6,367,400 |
| 28 Oct 2022 | 217.40 | 218.30 | 214.80 | 215.20 | 215.20 | 5,095,391 |
| 27 Oct 2022 | 219.70 | 224.30 | 218.10 | 220.00 | 220.00 | 4,219,278 |
| 26 Oct 2022 | 212.30 | 221.20 | 211.00 | 221.20 | 221.20 | 8,113,865 |
| 25 Oct 2022 | 209.00 | 213.20 | 207.60 | 213.20 | 213.20 | 5,696,756 |
| 24 Oct 2022 | 206.40 | 209.30 | 203.20 | 206.80 | 206.80 | 5,845,967 |
| 21 Oct 2022 | 204.90 | 207.40 | 198.60 | 203.80 | 203.80 | 7,590,392 |
| 20 Oct 2022 | 201.80 | 209.00 | 201.43 | 207.00 | 207.00 | 8,392,902 |
| 19 Oct 2022 | 215.40 | 215.80 | 203.00 | 203.00 | 203.00 | 8,942,869 |
| 18 Oct 2022 | 211.80 | 217.30 | 211.10 | 215.70 | 215.70 | 25,074,296 |
| 17 Oct 2022 | 213.20 | 215.60 | 208.40 | 212.90 | 212.90 | 8,592,371 |
| 14 Oct 2022 | 217.20 | 218.30 | 211.20 | 212.80 | 212.80 | 10,783,196 |
| 13 Oct 2022 | 203.40 | 215.20 | 202.44 | 213.40 | 213.40 | 15,411,436 |
| 12 Oct 2022 | 212.20 | 212.20 | 202.50 | 203.80 | 203.80 | 12,928,640 |
| 11 Oct 2022 | 207.50 | 214.30 | 205.80 | 211.00 | 211.00 | 8,415,598 |
| 10 Oct 2022 | 204.50 | 214.20 | 203.91 | 212.20 | 212.20 | 5,327,026 |
| 07 Oct 2022 | 212.70 | 212.90 | 205.60 | 205.60 | 205.60 | 12,285,553 |
| 06 Oct 2022 | 224.00 | 224.90 | 214.00 | 214.40 | 214.40 | 9,768,008 |
| 05 Oct 2022 | 229.80 | 232.30 | 222.80 | 225.50 | 225.50 | 6,462,103 |
| 04 Oct 2022 | 226.00 | 233.90 | 225.10 | 230.90 | 230.90 | 6,380,643 |
| 03 Oct 2022 | 217.40 | 226.10 | 215.90 | 224.80 | 224.80 | 6,458,935 |
| 30 Sept 2022 | 216.00 | 221.50 | 213.90 | 220.40 | 220.40 | 10,350,362 |
| 29 Sept 2022 | 222.70 | 224.10 | 213.20 | 215.50 | 215.50 | 12,060,040 |
| 28 Sept 2022 | 215.70 | 226.80 | 211.40 | 224.40 | 224.40 | 14,285,866 |
| 27 Sept 2022 | 235.10 | 235.80 | 217.95 | 218.60 | 218.60 | 12,795,430 |
| 26 Sept 2022 | 239.00 | 239.10 | 232.80 | 233.76 | 233.76 | 13,977,398 |
| 23 Sept 2022 | 241.00 | 246.30 | 237.80 | 241.00 | 241.00 | 19,000,399 |
| 22 Sept 2022 | 237.50 | 243.30 | 231.80 | 240.50 | 240.50 | 12,785,331 |
| 21 Sept 2022 | 236.80 | 242.34 | 233.70 | 237.50 | 237.50 | 14,151,279 |
| 20 Sept 2022 | 253.90 | 256.90 | 232.30 | 237.60 | 237.60 | 23,593,216 |
| 16 Sept 2022 | 246.90 | 251.40 | 246.10 | 247.30 | 247.30 | 20,487,422 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
