Mail

KGF.L - Kingfisher plc

LSE - LSE Delayed price. Currency in GBp

Show:

Historical prices

Frequency:

Daily

Currency in GBp

Date	Open	High	Low	Close*	Adj. close**	Volume
04 Jun 2020	200.70	202.70	197.40	198.00	198.00	7,811,628
03 Jun 2020	208.00	214.71	200.50	201.00	201.00	8,658,408
02 Jun 2020	200.10	214.60	199.05	207.60	207.60	12,410,159
01 Jun 2020	196.90	204.10	196.90	200.00	200.00	7,906,296
29 May 2020	191.40	199.20	188.15	194.20	194.20	19,987,614
28 May 2020	196.15	199.60	190.72	194.15	194.15	12,265,132
27 May 2020	190.90	195.50	186.65	195.00	195.00	11,544,522
26 May 2020	180.00	191.40	178.90	190.45	190.45	10,270,663
22 May 2020	175.00	179.80	171.60	175.60	175.60	5,837,802
21 May 2020	168.70	178.93	167.65	176.80	176.80	26,256,277
20 May 2020	166.45	169.25	163.10	169.00	169.00	9,425,981
19 May 2020	172.65	178.00	163.90	166.70	166.70	9,890,411
18 May 2020	171.00	175.81	170.05	171.75	171.75	10,820,596
15 May 2020	169.40	177.55	167.25	171.30	171.30	8,364,132
14 May 2020	171.10	173.07	165.90	169.05	169.05	8,856,991
13 May 2020	174.95	180.10	171.19	172.65	172.65	20,642,717
12 May 2020	168.00	182.05	165.80	178.00	178.00	16,399,219
11 May 2020	158.70	163.20	157.20	162.45	162.45	10,090,819
07 May 2020	155.85	156.89	153.65	156.15	156.15	7,787,966
06 May 2020	155.60	157.35	151.10	154.95	154.95	16,912,799
05 May 2020	160.70	162.75	155.51	155.65	155.65	9,539,664
04 May 2020	161.95	161.95	152.70	158.15	158.15	6,973,230
01 May 2020	152.65	160.41	152.65	158.00	158.00	5,666,969
30 Apr 2020	160.75	164.06	154.57	157.30	157.30	17,366,446
29 Apr 2020	154.00	161.45	151.50	159.50	159.50	9,065,208
28 Apr 2020	151.35	155.40	149.35	153.95	153.95	8,833,942
27 Apr 2020	148.85	151.35	147.45	150.35	150.35	8,745,847
24 Apr 2020	142.90	148.85	139.70	146.00	146.00	7,953,773
23 Apr 2020	139.40	145.40	137.95	144.10	144.10	7,224,982
22 Apr 2020	138.05	141.60	137.10	138.05	138.05	7,049,712
21 Apr 2020	139.10	141.95	134.01	137.35	137.35	10,899,634
20 Apr 2020	141.40	145.60	140.40	140.45	140.45	12,144,835
17 Apr 2020	1.41	1.46	1.39	1.40	1.40	18,603,963
16 Apr 2020	1.36	1.42	1.36	1.36	1.36	11,132,512
15 Apr 2020	1.48	1.49	1.35	1.35	1.35	11,261,499
14 Apr 2020	1.52	1.58	1.49	1.49	1.49	10,526,517
09 Apr 2020	1.50	1.56	1.48	1.52	1.52	6,680,555
08 Apr 2020	1.45	1.50	1.43	1.47	1.47	6,636,740
07 Apr 2020	1.46	1.55	1.45	1.48	1.48	12,121,821
06 Apr 2020	1.38	1.47	1.37	1.40	1.40	14,219,391
03 Apr 2020	1.33	1.39	1.31	1.35	1.35	9,103,482
02 Apr 2020	1.35	1.38	1.31	1.33	1.33	10,398,991
01 Apr 2020	1.39	1.47	1.35	1.36	1.36	11,272,811
31 Mar 2020	1.43	1.65	1.37	1.44	1.44	15,802,497
30 Mar 2020	1.46	1.65	1.35	1.43	1.43	11,070,707
27 Mar 2020	1.54	1.66	1.43	1.44	1.44	14,031,526
26 Mar 2020	1.65	1.70	1.58	1.70	1.70	11,121,285
25 Mar 2020	1.56	1.78	1.46	1.71	1.71	16,789,699
24 Mar 2020	1.40	1.53	1.37	1.52	1.52	15,477,539
23 Mar 2020	1.01	1.50	1.01	1.43	1.43	31,968,674
20 Mar 2020	1.38	1.40	1.21	1.26	1.26	70,472,778
19 Mar 2020	1.25	1.33	1.07	1.33	1.33	17,204,473
18 Mar 2020	1.21	1.36	1.19	1.24	1.24	18,007,866
17 Mar 2020	1.42	1.42	1.18	1.24	1.24	18,663,082
16 Mar 2020	1.23	1.41	1.05	1.37	1.37	26,893,969
13 Mar 2020	1.47	1.51	1.34	1.37	1.37	19,276,410
12 Mar 2020	1.49	1.51	1.35	1.40	1.40	23,025,590
11 Mar 2020	1.72	1.77	1.59	1.59	1.59	19,932,077
10 Mar 2020	1.64	1.75	1.61	1.70	1.70	16,424,503
09 Mar 2020	1.64	1.66	1.57	1.63	1.63	15,330,188
06 Mar 2020	1.75	1.75	1.68	1.69	1.69	13,015,332
05 Mar 2020	1.89	1.89	1.78	1.79	1.79	15,726,546
04 Mar 2020	1.88	1.92	1.86	1.89	1.89	15,072,588
03 Mar 2020	1.87	1.95	1.87	1.89	1.89	13,263,419
02 Mar 2020	1.93	1.93	1.79	1.85	1.85	19,739,258
28 Feb 2020	1.80	1.89	1.75	1.89	1.89	18,977,506
27 Feb 2020	1.94	1.94	1.82	1.86	1.86	12,535,844
26 Feb 2020	1.98	1.99	1.92	1.96	1.96	8,949,694
25 Feb 2020	2.09	2.10	1.99	1.99	1.99	9,834,605
24 Feb 2020	2.14	2.15	2.08	2.08	2.08	5,458,626
21 Feb 2020	2.19	2.20	2.16	2.19	2.19	5,983,961
20 Feb 2020	2.23	2.23	2.18	2.19	2.19	5,402,364
19 Feb 2020	2.20	2.23	2.20	2.21	2.21	11,315,810
18 Feb 2020	2.20	2.24	2.19	2.21	2.21	5,767,906
17 Feb 2020	2.17	2.22	2.16	2.22	2.22	3,788,508
14 Feb 2020	2.18	2.20	2.17	2.17	2.17	5,600,248
13 Feb 2020	2.17	2.19	2.13	2.17	2.17	6,841,689
12 Feb 2020	2.13	2.20	2.10	2.17	2.17	5,685,297
11 Feb 2020	2.11	2.14	2.11	2.13	2.13	4,508,994
10 Feb 2020	2.10	2.13	2.10	2.10	2.10	2,947,383
07 Feb 2020	2.11	2.14	2.10	2.12	2.12	7,071,160
06 Feb 2020	2.11	2.15	2.10	2.14	2.14	8,177,167
05 Feb 2020	2.02	2.12	2.02	2.08	2.08	16,180,831
04 Feb 2020	2.04	2.07	2.03	2.04	2.04	11,669,792
03 Feb 2020	2.06	2.07	2.03	2.05	2.05	10,159,809
31 Jan 2020	2.06	2.08	2.02	2.04	2.04	7,671,301
30 Jan 2020	2.04	2.08	2.04	2.06	2.06	5,555,581
29 Jan 2020	2.04	2.10	2.04	2.08	2.08	7,282,667
28 Jan 2020	2.03	2.08	2.01	2.05	2.05	7,255,213
27 Jan 2020	2.04	2.05	2.02	2.03	2.03	4,238,799
24 Jan 2020	2.09	2.12	2.07	2.07	2.07	5,789,185
23 Jan 2020	2.12	2.13	2.07	2.07	2.07	4,758,669
22 Jan 2020	2.13	2.15	2.11	2.13	2.13	4,540,536
21 Jan 2020	2.11	2.15	2.10	2.13	2.13	3,113,287
20 Jan 2020	2.10	2.14	2.10	2.12	2.12	4,692,219
17 Jan 2020	2.11	2.12	2.03	2.10	2.10	9,067,405
16 Jan 2020	2.16	2.17	2.10	2.10	2.10	5,319,671
15 Jan 2020	2.19	2.19	2.14	2.14	2.14	5,567,575
14 Jan 2020	2.14	2.18	2.13	2.18	2.18	6,400,689
13 Jan 2020	2.11	2.20	2.09	2.14	2.14	6,611,434
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