KGF.L - Kingfisher plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
25 Feb 2020208.70210.10198.55199.00199.007,700,282
24 Feb 2020213.70215.00207.80207.90207.905,458,626
21 Feb 20202.192.202.162.192.195,983,961
20 Feb 20202.232.232.182.192.195,402,364
19 Feb 20202.202.232.202.212.2111,315,810
18 Feb 20202.202.242.192.212.215,767,906
17 Feb 20202.172.222.162.222.223,788,508
14 Feb 20202.182.202.172.172.175,600,248
13 Feb 20202.172.192.132.172.176,841,689
12 Feb 20202.132.202.102.172.175,685,297
11 Feb 20202.112.142.112.132.134,508,994
10 Feb 20202.102.132.102.102.102,947,383
07 Feb 20202.112.142.102.122.127,071,160
06 Feb 20202.112.152.102.142.148,177,167
05 Feb 20202.022.122.022.082.0816,180,831
04 Feb 20202.042.072.032.042.0411,669,792
03 Feb 20202.062.072.032.052.0510,159,809
31 Jan 20202.062.082.022.042.047,671,301
30 Jan 20202.042.082.042.062.065,555,581
29 Jan 20202.042.102.042.082.087,282,667
28 Jan 20202.032.082.012.052.057,255,213
27 Jan 20202.042.052.022.032.034,238,799
24 Jan 20202.092.122.072.072.075,789,185
23 Jan 20202.122.132.072.072.074,758,669
22 Jan 20202.132.152.112.132.134,540,536
21 Jan 20202.112.152.102.132.133,113,287
20 Jan 20202.102.142.102.122.124,692,219
17 Jan 20202.112.122.032.102.109,067,405
16 Jan 20202.162.172.102.102.105,319,671
15 Jan 20202.192.192.142.142.145,567,575
14 Jan 20202.142.182.132.182.186,400,689
13 Jan 20202.112.202.092.142.146,611,434
10 Jan 20202.192.202.092.102.1010,172,473
09 Jan 20202.252.262.162.172.177,080,969
08 Jan 20202.262.282.232.242.2410,157,711
07 Jan 20202.222.282.212.282.286,047,854
06 Jan 20202.172.202.162.202.203,379,455
03 Jan 20202.202.212.172.192.195,635,540
02 Jan 20202.172.232.172.212.214,994,297
31 Dec 20192.202.202.172.172.172,033,164
30 Dec 20192.192.212.192.192.194,251,031
27 Dec 20192.222.232.192.202.203,994,534
24 Dec 20192.192.212.192.202.201,975,552
23 Dec 20192.172.202.172.182.184,598,913
20 Dec 20192.212.212.162.172.1711,777,498
19 Dec 20192.152.202.142.202.2015,148,790
18 Dec 20192.202.202.152.152.157,174,273
17 Dec 20192.252.252.182.192.196,321,748
16 Dec 20192.232.282.232.242.248,578,188
13 Dec 20192.282.332.222.222.2215,773,431
12 Dec 20192.142.192.132.182.185,137,905
11 Dec 20192.112.142.112.142.146,365,345
10 Dec 20192.152.162.102.132.135,629,690
09 Dec 20192.122.172.122.142.143,731,211
06 Dec 20192.072.132.062.132.137,600,295
05 Dec 20192.042.082.022.072.074,625,854
04 Dec 20192.022.072.022.042.047,437,441
03 Dec 20192.102.112.022.052.057,456,970
02 Dec 20192.092.142.092.102.106,693,431
29 Nov 20192.132.162.102.102.106,640,575
28 Nov 20192.132.162.132.162.166,034,458
27 Nov 20192.112.142.102.142.145,470,187
26 Nov 20192.052.112.052.112.1111,620,580
25 Nov 20191.982.061.962.052.057,482,516
22 Nov 20191.942.001.941.971.978,855,518
21 Nov 20191.921.981.901.981.9812,652,058
20 Nov 20191.931.981.891.941.9420,711,287
19 Nov 20192.082.132.082.092.0910,631,948
18 Nov 20192.092.132.082.102.108,248,586
15 Nov 20192.092.112.062.102.107,123,550
14 Nov 20192.132.132.072.072.076,904,887
13 Nov 20192.152.172.122.122.123,997,848
12 Nov 20192.172.192.152.162.165,128,425
11 Nov 20192.162.192.152.172.1711,460,982
08 Nov 20192.172.182.152.182.189,431,363
07 Nov 20192.152.192.152.192.197,886,624
06 Nov 20192.182.212.142.162.165,653,332
05 Nov 20192.152.192.142.182.186,468,545
04 Nov 20192.102.162.102.152.158,963,201
01 Nov 20192.092.092.062.092.096,343,383
31 Oct 20192.062.112.042.072.079,378,373
30 Oct 20192.132.132.042.052.0510,889,712
29 Oct 20192.132.142.092.132.136,583,898
28 Oct 20192.132.172.102.122.124,371,606
25 Oct 20192.152.172.102.132.135,858,079
24 Oct 20192.192.212.142.142.145,263,268
23 Oct 20192.162.222.142.182.1810,494,184
22 Oct 20192.172.182.142.172.178,541,758
21 Oct 20192.152.192.152.152.157,332,205
18 Oct 20192.172.192.142.152.158,092,057
17 Oct 20192.152.222.112.162.1610,108,906
16 Oct 20192.222.232.112.182.1814,688,768
15 Oct 20192.172.252.132.222.2244,605,613
14 Oct 20192.092.171.942.142.1410,562,625
11 Oct 20191.932.161.932.102.1017,197,006
10 Oct 20191.861.941.861.931.936,952,277
09 Oct 20191.871.911.861.861.8610,597,455
08 Oct 20191.941.941.871.891.895,886,003
07 Oct 20191.881.931.871.911.9118,056,809
04 Oct 20191.901.921.871.921.928,643,219
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more