KGF.L - Kingfisher plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
04 Jun 2020200.70202.70197.40198.00198.007,811,628
03 Jun 2020208.00214.71200.50201.00201.008,658,408
02 Jun 2020200.10214.60199.05207.60207.6012,410,159
01 Jun 2020196.90204.10196.90200.00200.007,906,296
29 May 2020191.40199.20188.15194.20194.2019,987,614
28 May 2020196.15199.60190.72194.15194.1512,265,132
27 May 2020190.90195.50186.65195.00195.0011,544,522
26 May 2020180.00191.40178.90190.45190.4510,270,663
22 May 2020175.00179.80171.60175.60175.605,837,802
21 May 2020168.70178.93167.65176.80176.8026,256,277
20 May 2020166.45169.25163.10169.00169.009,425,981
19 May 2020172.65178.00163.90166.70166.709,890,411
18 May 2020171.00175.81170.05171.75171.7510,820,596
15 May 2020169.40177.55167.25171.30171.308,364,132
14 May 2020171.10173.07165.90169.05169.058,856,991
13 May 2020174.95180.10171.19172.65172.6520,642,717
12 May 2020168.00182.05165.80178.00178.0016,399,219
11 May 2020158.70163.20157.20162.45162.4510,090,819
07 May 2020155.85156.89153.65156.15156.157,787,966
06 May 2020155.60157.35151.10154.95154.9516,912,799
05 May 2020160.70162.75155.51155.65155.659,539,664
04 May 2020161.95161.95152.70158.15158.156,973,230
01 May 2020152.65160.41152.65158.00158.005,666,969
30 Apr 2020160.75164.06154.57157.30157.3017,366,446
29 Apr 2020154.00161.45151.50159.50159.509,065,208
28 Apr 2020151.35155.40149.35153.95153.958,833,942
27 Apr 2020148.85151.35147.45150.35150.358,745,847
24 Apr 2020142.90148.85139.70146.00146.007,953,773
23 Apr 2020139.40145.40137.95144.10144.107,224,982
22 Apr 2020138.05141.60137.10138.05138.057,049,712
21 Apr 2020139.10141.95134.01137.35137.3510,899,634
20 Apr 2020141.40145.60140.40140.45140.4512,144,835
17 Apr 20201.411.461.391.401.4018,603,963
16 Apr 20201.361.421.361.361.3611,132,512
15 Apr 20201.481.491.351.351.3511,261,499
14 Apr 20201.521.581.491.491.4910,526,517
09 Apr 20201.501.561.481.521.526,680,555
08 Apr 20201.451.501.431.471.476,636,740
07 Apr 20201.461.551.451.481.4812,121,821
06 Apr 20201.381.471.371.401.4014,219,391
03 Apr 20201.331.391.311.351.359,103,482
02 Apr 20201.351.381.311.331.3310,398,991
01 Apr 20201.391.471.351.361.3611,272,811
31 Mar 20201.431.651.371.441.4415,802,497
30 Mar 20201.461.651.351.431.4311,070,707
27 Mar 20201.541.661.431.441.4414,031,526
26 Mar 20201.651.701.581.701.7011,121,285
25 Mar 20201.561.781.461.711.7116,789,699
24 Mar 20201.401.531.371.521.5215,477,539
23 Mar 20201.011.501.011.431.4331,968,674
20 Mar 20201.381.401.211.261.2670,472,778
19 Mar 20201.251.331.071.331.3317,204,473
18 Mar 20201.211.361.191.241.2418,007,866
17 Mar 20201.421.421.181.241.2418,663,082
16 Mar 20201.231.411.051.371.3726,893,969
13 Mar 20201.471.511.341.371.3719,276,410
12 Mar 20201.491.511.351.401.4023,025,590
11 Mar 20201.721.771.591.591.5919,932,077
10 Mar 20201.641.751.611.701.7016,424,503
09 Mar 20201.641.661.571.631.6315,330,188
06 Mar 20201.751.751.681.691.6913,015,332
05 Mar 20201.891.891.781.791.7915,726,546
04 Mar 20201.881.921.861.891.8915,072,588
03 Mar 20201.871.951.871.891.8913,263,419
02 Mar 20201.931.931.791.851.8519,739,258
28 Feb 20201.801.891.751.891.8918,977,506
27 Feb 20201.941.941.821.861.8612,535,844
26 Feb 20201.981.991.921.961.968,949,694
25 Feb 20202.092.101.991.991.999,834,605
24 Feb 20202.142.152.082.082.085,458,626
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
*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