UK Markets closed

Kingfisher plc (KGF.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
277.80-3.00 (-1.07%)
At close: 06:08PM GMT
Time period:
08 Feb 2022 - 08 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
08 Feb 2023281.70284.40277.50277.80277.805,770,244
07 Feb 2023280.80282.20277.80280.80280.806,196,181
06 Feb 2023284.50284.50278.40280.30280.304,939,988
03 Feb 2023284.00289.20282.80286.80286.806,074,570
02 Feb 2023280.10293.30280.10291.50291.507,978,541
01 Feb 2023277.50280.80276.20278.10278.105,075,396
31 Jan 2023279.40282.30276.20279.00279.009,273,031
30 Jan 2023271.00279.50270.00279.10279.105,889,007
27 Jan 2023270.30272.10269.00272.00272.003,465,555
26 Jan 2023264.00270.50264.00270.50270.508,831,037
25 Jan 2023263.70266.30261.90263.00263.006,519,343
24 Jan 2023263.40264.50261.10263.10263.107,553,144
23 Jan 2023259.60264.50259.60262.80262.805,458,154
20 Jan 2023259.90261.90259.30261.20261.204,552,535
19 Jan 2023265.70268.00258.90258.90258.904,888,563
18 Jan 2023269.00269.66262.60267.10267.105,626,243
17 Jan 2023272.10272.10267.80268.80268.805,119,648
16 Jan 2023266.20272.40265.04270.40270.403,348,262
13 Jan 2023265.20267.50263.70265.60265.604,541,452
12 Jan 2023258.60265.90257.70263.70263.709,511,510
11 Jan 2023251.20258.60250.80257.60257.608,130,862
10 Jan 2023253.10253.70249.30250.50250.505,368,752
09 Jan 2023253.90255.50251.60254.40254.405,814,343
06 Jan 2023254.70254.70251.50253.50253.502,805,196
05 Jan 2023246.30256.00245.80253.90253.906,636,553
04 Jan 2023240.80247.50240.00247.30247.309,110,492
03 Jan 2023237.70243.60237.50239.50239.508,714,920
30 Dec 2022235.90238.00235.40236.10236.102,412,370
29 Dec 2022235.90237.60233.50237.60237.603,854,012
28 Dec 2022234.10237.50234.00236.10236.104,419,457
23 Dec 2022231.50236.70231.50232.10232.103,048,833
22 Dec 2022234.80236.80230.80231.50231.504,014,855
21 Dec 2022228.80233.40228.10233.40233.4012,264,578
20 Dec 2022226.00229.70225.40227.30227.3012,363,545
19 Dec 2022228.60230.42226.20227.20227.2010,043,984
16 Dec 2022233.90234.20225.00228.70228.7012,212,449
15 Dec 2022238.80238.80233.70233.70233.707,596,410
14 Dec 2022239.70240.00237.50240.00240.005,583,963
13 Dec 2022236.20246.10234.00240.30240.306,450,224
12 Dec 2022242.50242.50234.20235.30235.306,123,805
09 Dec 2022240.60242.60238.50241.60241.604,132,495
08 Dec 2022243.50244.40237.00239.30239.306,240,768
07 Dec 2022243.40246.20241.50243.90243.906,156,943
06 Dec 2022246.60246.60242.60243.80243.806,482,488
05 Dec 2022248.90249.80246.50246.60246.604,566,605
02 Dec 2022246.40251.30245.30249.40249.406,721,290
01 Dec 2022244.10247.50241.60246.50246.508,718,015
30 Nov 2022242.20244.10240.80241.10241.1018,365,120
29 Nov 2022244.90245.80240.10240.80240.804,689,076
28 Nov 2022246.80248.70242.80242.80242.806,281,718
25 Nov 2022246.40250.20245.00247.70247.707,265,984
24 Nov 2022250.00251.60245.80249.50249.5011,049,772
23 Nov 2022250.90254.30247.90253.60253.6019,616,132
22 Nov 2022246.10252.10244.80249.90249.907,950,387
21 Nov 2022245.10246.10242.80246.00246.005,055,887
18 Nov 2022239.50248.80238.20246.10246.108,044,473
17 Nov 2022240.20242.00237.20238.00238.005,713,749
16 Nov 2022244.30245.10236.10241.00241.006,585,519
15 Nov 2022250.50251.30242.00246.00246.006,033,555
14 Nov 2022247.50250.60243.70249.60249.608,716,422
11 Nov 2022236.60248.10235.50246.20246.2010,089,463
10 Nov 2022225.50237.50222.00236.90236.907,639,567
09 Nov 2022228.30228.30222.00226.20226.204,760,622
08 Nov 2022223.20225.60219.60225.20225.205,543,851
07 Nov 2022220.20227.96218.20225.40225.405,486,504
04 Nov 2022220.40226.70219.00226.30226.306,112,719
03 Nov 2022222.00222.20217.10219.80219.808,841,507
02 Nov 2022223.80225.20222.00223.00223.009,426,549
01 Nov 2022221.00229.40221.00223.70223.707,443,129
31 Oct 2022217.30219.00214.50218.90218.906,367,400
28 Oct 2022217.40218.30214.80215.20215.205,095,391
27 Oct 2022219.70224.30218.10220.00220.004,219,278
26 Oct 2022212.30221.20211.00221.20221.208,113,865
25 Oct 2022209.00213.20207.60213.20213.205,696,756
24 Oct 2022206.40209.30203.20206.80206.805,845,967
21 Oct 2022204.90207.40198.60203.80203.807,590,392
20 Oct 2022201.80209.00201.43207.00207.008,392,902
19 Oct 2022215.40215.80203.00203.00203.008,942,869
18 Oct 2022211.80217.30211.10215.70215.7025,074,296
17 Oct 2022213.20215.60208.40212.90212.908,592,371
14 Oct 2022217.20218.30211.20212.80212.8010,783,196
13 Oct 2022203.40215.20202.44213.40213.4015,411,436
12 Oct 2022212.20212.20202.50203.80203.8012,928,640
11 Oct 2022207.50214.30205.80211.00211.008,415,598
10 Oct 2022204.50214.20203.91212.20212.205,327,026
07 Oct 2022212.70212.90205.60205.60205.6012,285,553
06 Oct 2022224.00224.90214.00214.40214.409,768,008
05 Oct 2022229.80232.30222.80225.50225.506,462,103
04 Oct 2022226.00233.90225.10230.90230.906,380,643
03 Oct 2022217.40226.10215.90224.80224.806,458,935
30 Sept 2022216.00221.50213.90220.40220.4010,350,362
29 Sept 2022222.70224.10213.20215.50215.5012,060,040
28 Sept 2022215.70226.80211.40224.40224.4014,285,866
27 Sept 2022235.10235.80217.95218.60218.6012,795,430
26 Sept 2022239.00239.10232.80233.76233.7613,977,398
23 Sept 2022241.00246.30237.80241.00241.0019,000,399
22 Sept 2022237.50243.30231.80240.50240.5012,785,331
21 Sept 2022236.80242.34233.70237.50237.5014,151,279
20 Sept 2022253.90256.90232.30237.60237.6023,593,216
16 Sept 2022246.90251.40246.10247.30247.3020,487,422
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...