UK Markets open in 1 hr 1 min

Kingfisher plc (KGF.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
340.60+5.90 (+1.76%)
At close: 4:49PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
14 Apr 2021------
13 Apr 2021------
12 Apr 2021------
09 Apr 2021339.40345.60337.40343.90343.907,922,405
08 Apr 2021334.30338.70330.40338.20338.206,357,750
07 Apr 2021329.70334.90327.30333.30333.306,082,793
06 Apr 2021329.30331.20325.30328.40328.405,985,646
01 Apr 2021320.00327.40318.00325.70325.703,721,283
31 Mar 2021327.00329.30318.30318.30318.308,676,640
30 Mar 2021323.90328.40322.18326.80326.806,875,033
29 Mar 2021324.20325.96319.80322.00322.006,133,057
26 Mar 2021324.50326.00320.90325.00325.005,415,773
25 Mar 2021323.50330.90319.60322.60322.607,709,873
24 Mar 2021315.00326.10310.80325.00325.0010,300,981
23 Mar 2021317.30323.50312.36315.00315.007,920,682
22 Mar 2021321.00333.20312.50324.00324.0015,988,688
19 Mar 2021307.50321.40307.50312.70312.7018,797,599
18 Mar 2021306.70314.60306.60312.50312.507,596,354
17 Mar 2021309.40312.60307.20311.30311.307,754,922
16 Mar 2021309.60313.60307.40310.00310.008,847,997
15 Mar 2021302.60308.60300.80308.30308.309,015,716
12 Mar 2021292.00302.50290.80300.80300.808,462,567
11 Mar 20212.942.982.932.952.954,691,124
10 Mar 2021284.70294.60279.30294.60294.6010,060,486
09 Mar 2021274.40287.90274.10286.10286.1013,168,266
08 Mar 2021268.00274.30266.00274.30274.306,429,440
05 Mar 2021266.10272.40263.70266.60266.604,450,463
04 Mar 2021271.40272.80266.00266.70266.704,380,404
03 Mar 2021268.80274.30267.40272.60272.607,237,865
02 Mar 20212.662.742.642.702.707,931,082
01 Mar 2021267.80271.31264.70266.90266.906,546,117
26 Feb 2021261.10268.20260.30265.40265.4011,370,388
25 Feb 2021267.50270.60263.80263.80263.804,049,948
24 Feb 2021263.60271.14263.30266.30266.307,430,443
23 Feb 2021270.50270.50259.50266.40266.408,080,233
22 Feb 20212.722.742.672.692.6913,615,322
19 Feb 2021278.70279.40273.40276.20276.209,749,295
18 Feb 2021275.40280.70275.40277.60277.605,827,272
17 Feb 2021277.00280.16275.40275.40275.4012,511,808
16 Feb 2021279.30280.60274.10276.30276.304,598,073
15 Feb 2021271.60280.50270.90279.60279.608,821,162
12 Feb 2021276.80277.50270.90270.90270.906,384,389
11 Feb 2021274.10281.40273.80277.00277.009,142,967
10 Feb 2021271.30273.90269.60273.80273.8011,368,452
09 Feb 2021274.30277.20268.30270.40270.4016,330,399
08 Feb 2021281.90282.20275.87277.00277.008,352,187
05 Feb 2021286.70287.60275.65281.10281.107,143,157
04 Feb 2021284.80289.80281.80286.80286.805,284,023
03 Feb 2021284.60284.70281.30284.40284.403,700,490
02 Feb 2021289.40291.96279.80281.70281.708,072,819
01 Feb 2021278.00290.70277.30287.80287.8011,277,265
29 Jan 2021279.70285.20276.20277.70277.706,245,173
28 Jan 2021272.40284.10271.70282.80282.808,460,211
27 Jan 2021273.90274.90267.30274.20274.2010,626,674
26 Jan 2021271.60278.00268.40273.60273.605,430,373
25 Jan 2021270.60274.50267.30270.80270.808,093,867
22 Jan 2021271.70279.41270.50273.00273.005,671,233
21 Jan 2021267.30272.80266.80272.80272.8011,226,665
20 Jan 2021262.40267.00262.40265.40265.409,748,626
19 Jan 2021269.20270.60261.50262.40262.406,589,196
18 Jan 2021269.00271.40264.90268.70268.705,850,971
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...