UK Markets open in 2 hrs 1 min
NIKKEI 225
28,250.97-268.21(-0.94%)HANG SENG
28,818.12+244.26(+0.85%)CRUDE OIL
52.00-0.36(-0.69%)
Kingfisher plc (KGF.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
269.40-10.20 (-3.65%)
At close: 4:35PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Jan 2021 | - | - | - | - | - | - |
| 15 Jan 2021 | 279.70 | 281.50 | 268.70 | 269.40 | 269.40 | 10,223,076 |
| 14 Jan 2021 | 283.60 | 284.74 | 279.10 | 279.60 | 279.60 | 8,415,410 |
| 13 Jan 2021 | 2.86 | 2.87 | 2.81 | 2.83 | 2.83 | 10,275,203 |
| 12 Jan 2021 | 287.70 | 292.20 | 283.70 | 284.60 | 284.60 | 16,513,766 |
| 11 Jan 2021 | 286.70 | 287.95 | 276.10 | 279.50 | 279.50 | 6,123,440 |
| 08 Jan 2021 | 285.80 | 291.10 | 284.00 | 286.00 | 286.00 | 4,893,359 |
| 07 Jan 2021 | 286.20 | 286.70 | 283.63 | 284.50 | 284.50 | 9,004,672 |
| 06 Jan 2021 | 285.30 | 286.30 | 280.60 | 285.10 | 285.10 | 10,039,799 |
| 05 Jan 2021 | 277.90 | 285.00 | 276.00 | 284.40 | 284.40 | 10,112,734 |
| 04 Jan 2021 | 273.30 | 278.10 | 272.00 | 275.70 | 275.70 | 6,758,658 |
| 31 Dec 2020 | 270.00 | 273.80 | 270.00 | 270.40 | 270.40 | 3,244,870 |
| 30 Dec 2020 | 274.80 | 278.30 | 271.80 | 271.80 | 271.80 | 3,188,054 |
| 29 Dec 2020 | 269.80 | 281.90 | 267.40 | 275.80 | 275.80 | 7,123,415 |
| 24 Dec 2020 | 271.30 | 272.60 | 265.40 | 265.40 | 265.40 | 1,641,958 |
| 23 Dec 2020 | 265.00 | 270.00 | 262.10 | 270.00 | 270.00 | 3,403,301 |
| 22 Dec 2020 | 269.20 | 272.10 | 264.50 | 265.90 | 265.90 | 3,888,626 |
| 21 Dec 2020 | 267.20 | 277.80 | 259.50 | 269.50 | 269.50 | 6,630,425 |
| 18 Dec 2020 | 275.80 | 277.90 | 269.04 | 270.90 | 270.90 | 10,608,942 |
| 17 Dec 2020 | 274.40 | 278.20 | 273.40 | 275.80 | 275.80 | 14,973,451 |
| 16 Dec 2020 | 270.00 | 275.30 | 267.60 | 272.10 | 272.10 | 12,267,789 |
| 15 Dec 2020 | 270.00 | 270.40 | 265.20 | 270.40 | 270.40 | 6,713,267 |
| 14 Dec 2020 | 263.30 | 270.80 | 262.10 | 270.10 | 270.10 | 7,629,990 |
| 11 Dec 2020 | 264.50 | 265.40 | 259.60 | 260.30 | 260.30 | 9,849,493 |
| 10 Dec 2020 | 274.10 | 276.30 | 261.00 | 263.20 | 263.20 | 13,543,796 |
| 09 Dec 2020 | 264.70 | 275.60 | 263.00 | 273.90 | 273.90 | 11,145,587 |
| 08 Dec 2020 | 263.40 | 266.30 | 262.70 | 263.50 | 263.50 | 6,854,386 |
| 07 Dec 2020 | 267.40 | 271.30 | 264.20 | 265.50 | 265.50 | 7,778,386 |
| 04 Dec 2020 | 280.40 | 281.70 | 266.68 | 268.80 | 268.80 | 11,216,542 |
| 03 Dec 2020 | 274.70 | 282.50 | 274.70 | 282.50 | 282.50 | 8,138,790 |
| 02 Dec 2020 | 280.40 | 280.40 | 273.00 | 276.00 | 276.00 | 11,383,521 |
| 01 Dec 2020 | 274.70 | 284.70 | 272.05 | 281.80 | 281.80 | 11,615,876 |
| 30 Nov 2020 | 270.00 | 278.70 | 270.00 | 273.60 | 273.60 | 14,185,972 |
| 27 Nov 2020 | 271.00 | 271.50 | 266.80 | 270.90 | 270.90 | 14,996,096 |
| 26 Nov 2020 | 276.60 | 278.00 | 270.10 | 270.80 | 270.80 | 6,955,102 |
| 25 Nov 2020 | 277.20 | 277.70 | 271.60 | 275.00 | 275.00 | 15,925,131 |
| 24 Nov 2020 | 279.90 | 282.00 | 274.90 | 277.50 | 277.50 | 10,251,269 |
| 23 Nov 2020 | 283.10 | 284.70 | 277.40 | 278.80 | 278.80 | 14,808,402 |
| 20 Nov 2020 | 293.00 | 294.00 | 283.00 | 283.00 | 283.00 | 9,206,857 |
| 19 Nov 2020 | 291.90 | 295.70 | 281.90 | 291.30 | 291.30 | 16,320,102 |
| 18 Nov 2020 | 288.40 | 304.40 | 288.10 | 299.30 | 299.30 | 13,612,240 |
| 17 Nov 2020 | 291.80 | 293.80 | 286.40 | 289.30 | 289.30 | 7,857,997 |
| 16 Nov 2020 | 294.30 | 298.30 | 288.30 | 291.30 | 291.30 | 10,233,911 |
| 13 Nov 2020 | 291.10 | 297.00 | 289.00 | 294.30 | 294.30 | 6,120,742 |
| 12 Nov 2020 | 294.10 | 298.30 | 287.30 | 293.20 | 293.20 | 15,829,083 |
| 11 Nov 2020 | 275.80 | 295.10 | 274.34 | 293.40 | 293.40 | 12,627,475 |
| 10 Nov 2020 | 281.00 | 282.50 | 269.60 | 275.90 | 275.90 | 15,938,717 |
| 09 Nov 2020 | 309.10 | 315.85 | 280.40 | 280.40 | 280.40 | 17,620,864 |
| 06 Nov 2020 | 302.10 | 308.03 | 301.20 | 306.60 | 306.60 | 5,429,586 |
| 05 Nov 2020 | 298.90 | 305.00 | 297.40 | 302.80 | 302.80 | 6,599,203 |
| 04 Nov 2020 | 293.50 | 299.40 | 293.50 | 297.00 | 297.00 | 7,971,640 |
| 03 Nov 2020 | 298.60 | 303.20 | 296.80 | 297.30 | 297.30 | 7,705,859 |
| 02 Nov 2020 | 289.00 | 301.10 | 283.61 | 296.60 | 296.60 | 10,731,798 |
| 30 Oct 2020 | 286.60 | 291.30 | 284.50 | 287.10 | 287.10 | 11,408,258 |
| 29 Oct 2020 | 290.40 | 293.00 | 287.70 | 288.20 | 288.20 | 17,124,143 |
| 28 Oct 2020 | 295.10 | 298.50 | 288.40 | 290.60 | 290.60 | 13,150,304 |
| 27 Oct 2020 | 307.90 | 307.90 | 298.04 | 299.50 | 299.50 | 12,877,795 |
| 26 Oct 2020 | 315.00 | 324.50 | 307.30 | 308.40 | 308.40 | 13,760,945 |
| 23 Oct 2020 | 318.10 | 324.50 | 316.70 | 320.10 | 320.10 | 8,585,478 |
| 22 Oct 2020 | 317.10 | 325.40 | 315.40 | 319.70 | 319.70 | 6,777,374 |
| 21 Oct 2020 | 319.90 | 326.20 | 319.90 | 321.40 | 321.40 | 10,414,761 |
| 20 Oct 2020 | 311.60 | 320.10 | 311.60 | 320.10 | 320.10 | 6,611,111 |
| 19 Oct 2020 | 311.00 | 315.80 | 310.50 | 313.30 | 313.30 | 3,917,549 |
| 16 Oct 2020 | 308.60 | 314.60 | 308.10 | 311.20 | 311.20 | 7,377,267 |
| 15 Oct 2020 | 311.40 | 311.70 | 303.60 | 308.00 | 308.00 | 7,871,647 |
| 14 Oct 2020 | 310.00 | 319.60 | 309.20 | 313.10 | 313.10 | 11,160,049 |
| 13 Oct 2020 | 306.10 | 307.70 | 302.40 | 307.70 | 307.70 | 7,664,987 |
| 12 Oct 2020 | 304.00 | 307.00 | 303.30 | 305.00 | 305.00 | 6,071,550 |
| 09 Oct 2020 | 299.80 | 305.90 | 299.80 | 305.50 | 305.50 | 6,210,056 |
| 08 Oct 2020 | 305.70 | 306.13 | 299.40 | 301.20 | 301.20 | 10,017,675 |
| 07 Oct 2020 | 296.80 | 306.37 | 296.30 | 303.90 | 303.90 | 9,687,379 |
| 06 Oct 2020 | 296.30 | 298.80 | 292.90 | 296.40 | 296.40 | 5,583,708 |
| 05 Oct 2020 | 297.10 | 300.00 | 295.80 | 295.80 | 295.80 | 6,003,145 |
| 02 Oct 2020 | 293.50 | 299.00 | 291.70 | 294.60 | 294.60 | 9,479,711 |
| 01 Oct 2020 | 296.90 | 301.40 | 293.60 | 295.80 | 295.80 | 14,057,549 |
| 30 Sep 2020 | 291.70 | 298.90 | 291.70 | 296.70 | 296.70 | 11,333,140 |
| 29 Sep 2020 | 292.70 | 296.00 | 291.00 | 295.30 | 295.30 | 7,404,289 |
| 28 Sep 2020 | 290.00 | 296.80 | 289.00 | 292.90 | 292.90 | 9,865,830 |
| 25 Sep 2020 | 289.40 | 295.90 | 287.40 | 295.90 | 295.90 | 8,881,312 |
| 24 Sep 2020 | 296.00 | 297.90 | 289.10 | 290.80 | 290.80 | 10,762,185 |
| 23 Sep 2020 | 294.40 | 299.70 | 289.71 | 299.00 | 299.00 | 13,039,232 |
| 22 Sep 2020 | 271.10 | 293.80 | 269.33 | 290.90 | 290.90 | 26,160,804 |
| 21 Sep 2020 | 268.70 | 269.20 | 262.10 | 264.70 | 264.70 | 10,649,063 |
| 18 Sep 2020 | 278.00 | 279.10 | 269.90 | 270.30 | 270.30 | 21,201,826 |
| 17 Sep 2020 | 272.00 | 278.90 | 271.90 | 278.30 | 278.30 | 9,185,051 |
| 16 Sep 2020 | 282.90 | 287.90 | 274.20 | 277.00 | 277.00 | 16,464,255 |
| 15 Sep 2020 | 282.80 | 284.80 | 268.10 | 273.50 | 273.50 | 15,028,396 |
| 14 Sep 2020 | 282.10 | 284.40 | 278.90 | 284.40 | 284.40 | 8,645,210 |
| 11 Sep 2020 | 279.30 | 284.10 | 279.30 | 281.30 | 281.30 | 6,618,697 |
| 10 Sep 2020 | 275.90 | 284.00 | 275.90 | 282.30 | 282.30 | 6,681,681 |
| 09 Sep 2020 | 274.40 | 276.30 | 269.80 | 275.90 | 275.90 | 6,605,381 |
| 08 Sep 2020 | 274.20 | 275.70 | 265.10 | 275.70 | 275.70 | 10,531,312 |
| 07 Sep 2020 | 271.30 | 275.70 | 270.70 | 273.30 | 273.30 | 2,634,076 |
| 04 Sep 2020 | 264.70 | 278.50 | 264.30 | 270.60 | 270.60 | 6,109,518 |
| 03 Sep 2020 | 273.20 | 275.00 | 264.30 | 265.40 | 265.40 | 7,526,355 |
| 02 Sep 2020 | 272.10 | 276.60 | 270.10 | 272.10 | 272.10 | 12,208,105 |
| 01 Sep 2020 | 271.40 | 275.20 | 266.30 | 270.50 | 270.50 | 13,914,607 |
| 28 Aug 2020 | 276.40 | 277.10 | 269.50 | 270.30 | 270.30 | 15,792,679 |
| 27 Aug 2020 | 281.10 | 285.20 | 276.40 | 276.40 | 276.40 | 6,785,815 |
| 26 Aug 2020 | 267.80 | 281.70 | 267.80 | 281.20 | 281.20 | 6,553,940 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
