UK Markets open in 2 hrs 1 min

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
DateOpenHighLowClose*Adj. close**Volume
18 Jan 2021------
15 Jan 2021279.70281.50268.70269.40269.4010,223,076
14 Jan 2021283.60284.74279.10279.60279.608,415,410
13 Jan 20212.862.872.812.832.8310,275,203
12 Jan 2021287.70292.20283.70284.60284.6016,513,766
11 Jan 2021286.70287.95276.10279.50279.506,123,440
08 Jan 2021285.80291.10284.00286.00286.004,893,359
07 Jan 2021286.20286.70283.63284.50284.509,004,672
06 Jan 2021285.30286.30280.60285.10285.1010,039,799
05 Jan 2021277.90285.00276.00284.40284.4010,112,734
04 Jan 2021273.30278.10272.00275.70275.706,758,658
31 Dec 2020270.00273.80270.00270.40270.403,244,870
30 Dec 2020274.80278.30271.80271.80271.803,188,054
29 Dec 2020269.80281.90267.40275.80275.807,123,415
24 Dec 2020271.30272.60265.40265.40265.401,641,958
23 Dec 2020265.00270.00262.10270.00270.003,403,301
22 Dec 2020269.20272.10264.50265.90265.903,888,626
21 Dec 2020267.20277.80259.50269.50269.506,630,425
18 Dec 2020275.80277.90269.04270.90270.9010,608,942
17 Dec 2020274.40278.20273.40275.80275.8014,973,451
16 Dec 2020270.00275.30267.60272.10272.1012,267,789
15 Dec 2020270.00270.40265.20270.40270.406,713,267
14 Dec 2020263.30270.80262.10270.10270.107,629,990
11 Dec 2020264.50265.40259.60260.30260.309,849,493
10 Dec 2020274.10276.30261.00263.20263.2013,543,796
09 Dec 2020264.70275.60263.00273.90273.9011,145,587
08 Dec 2020263.40266.30262.70263.50263.506,854,386
07 Dec 2020267.40271.30264.20265.50265.507,778,386
04 Dec 2020280.40281.70266.68268.80268.8011,216,542
03 Dec 2020274.70282.50274.70282.50282.508,138,790
02 Dec 2020280.40280.40273.00276.00276.0011,383,521
01 Dec 2020274.70284.70272.05281.80281.8011,615,876
30 Nov 2020270.00278.70270.00273.60273.6014,185,972
27 Nov 2020271.00271.50266.80270.90270.9014,996,096
26 Nov 2020276.60278.00270.10270.80270.806,955,102
25 Nov 2020277.20277.70271.60275.00275.0015,925,131
24 Nov 2020279.90282.00274.90277.50277.5010,251,269
23 Nov 2020283.10284.70277.40278.80278.8014,808,402
20 Nov 2020293.00294.00283.00283.00283.009,206,857
19 Nov 2020291.90295.70281.90291.30291.3016,320,102
18 Nov 2020288.40304.40288.10299.30299.3013,612,240
17 Nov 2020291.80293.80286.40289.30289.307,857,997
16 Nov 2020294.30298.30288.30291.30291.3010,233,911
13 Nov 2020291.10297.00289.00294.30294.306,120,742
12 Nov 2020294.10298.30287.30293.20293.2015,829,083
11 Nov 2020275.80295.10274.34293.40293.4012,627,475
10 Nov 2020281.00282.50269.60275.90275.9015,938,717
09 Nov 2020309.10315.85280.40280.40280.4017,620,864
06 Nov 2020302.10308.03301.20306.60306.605,429,586
05 Nov 2020298.90305.00297.40302.80302.806,599,203
04 Nov 2020293.50299.40293.50297.00297.007,971,640
03 Nov 2020298.60303.20296.80297.30297.307,705,859
02 Nov 2020289.00301.10283.61296.60296.6010,731,798
30 Oct 2020286.60291.30284.50287.10287.1011,408,258
29 Oct 2020290.40293.00287.70288.20288.2017,124,143
28 Oct 2020295.10298.50288.40290.60290.6013,150,304
27 Oct 2020307.90307.90298.04299.50299.5012,877,795
26 Oct 2020315.00324.50307.30308.40308.4013,760,945
23 Oct 2020318.10324.50316.70320.10320.108,585,478
22 Oct 2020317.10325.40315.40319.70319.706,777,374
21 Oct 2020319.90326.20319.90321.40321.4010,414,761
20 Oct 2020311.60320.10311.60320.10320.106,611,111
19 Oct 2020311.00315.80310.50313.30313.303,917,549
16 Oct 2020308.60314.60308.10311.20311.207,377,267
15 Oct 2020311.40311.70303.60308.00308.007,871,647
14 Oct 2020310.00319.60309.20313.10313.1011,160,049
13 Oct 2020306.10307.70302.40307.70307.707,664,987
12 Oct 2020304.00307.00303.30305.00305.006,071,550
09 Oct 2020299.80305.90299.80305.50305.506,210,056
08 Oct 2020305.70306.13299.40301.20301.2010,017,675
07 Oct 2020296.80306.37296.30303.90303.909,687,379
06 Oct 2020296.30298.80292.90296.40296.405,583,708
05 Oct 2020297.10300.00295.80295.80295.806,003,145
02 Oct 2020293.50299.00291.70294.60294.609,479,711
01 Oct 2020296.90301.40293.60295.80295.8014,057,549
30 Sep 2020291.70298.90291.70296.70296.7011,333,140
29 Sep 2020292.70296.00291.00295.30295.307,404,289
28 Sep 2020290.00296.80289.00292.90292.909,865,830
25 Sep 2020289.40295.90287.40295.90295.908,881,312
24 Sep 2020296.00297.90289.10290.80290.8010,762,185
23 Sep 2020294.40299.70289.71299.00299.0013,039,232
22 Sep 2020271.10293.80269.33290.90290.9026,160,804
21 Sep 2020268.70269.20262.10264.70264.7010,649,063
18 Sep 2020278.00279.10269.90270.30270.3021,201,826
17 Sep 2020272.00278.90271.90278.30278.309,185,051
16 Sep 2020282.90287.90274.20277.00277.0016,464,255
15 Sep 2020282.80284.80268.10273.50273.5015,028,396
14 Sep 2020282.10284.40278.90284.40284.408,645,210
11 Sep 2020279.30284.10279.30281.30281.306,618,697
10 Sep 2020275.90284.00275.90282.30282.306,681,681
09 Sep 2020274.40276.30269.80275.90275.906,605,381
08 Sep 2020274.20275.70265.10275.70275.7010,531,312
07 Sep 2020271.30275.70270.70273.30273.302,634,076
04 Sep 2020264.70278.50264.30270.60270.606,109,518
03 Sep 2020273.20275.00264.30265.40265.407,526,355
02 Sep 2020272.10276.60270.10272.10272.1012,208,105
01 Sep 2020271.40275.20266.30270.50270.5013,914,607
28 Aug 2020276.40277.10269.50270.30270.3015,792,679
27 Aug 2020281.10285.20276.40276.40276.406,785,815
26 Aug 2020267.80281.70267.80281.20281.206,553,940
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...