UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.82 +0.80 (+1.03%) GOLD FUTURES
2,392.40 +32.50 (+1.38%) DOW
39,890.16 +332.05 (+0.84%) Bitcoin GBP
52,086.24 +3,488.68 (+7.18%)
Kingfisher plc (KGFL.XC)
Cboe UK - Cboe UK Real-time price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:29PM BST
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 May 2024 | 269.40 | 270.40 | 266.30 | 268.70 | 268.70 | 1,282,618 |
| 14 May 2024 | 265.30 | 272.05 | 263.10 | 268.20 | 268.20 | 1,916,425 |
| 13 May 2024 | 260.90 | 266.40 | 260.90 | 265.40 | 265.40 | 1,061,245 |
| 10 May 2024 | 258.90 | 264.15 | 258.20 | 262.50 | 262.50 | 890,650 |
| 09 May 2024 | 257.20 | 258.35 | 255.20 | 257.00 | 257.00 | 1,332,975 |
| 08 May 2024 | 254.10 | 256.20 | 252.20 | 255.60 | 255.60 | 1,277,885 |
| 07 May 2024 | 255.40 | 255.45 | 251.80 | 253.20 | 253.20 | 3,343,087 |
| 03 May 2024 | 245.50 | 249.30 | 243.80 | 249.00 | 249.00 | 2,101,039 |
| 02 May 2024 | 250.50 | 250.60 | 243.80 | 244.05 | 244.05 | 1,469,478 |
| 01 May 2024 | 249.90 | 249.90 | 246.00 | 248.70 | 248.70 | 1,204,584 |
| 30 Apr 2024 | 249.40 | 251.40 | 246.80 | 248.20 | 248.20 | 1,830,490 |
| 29 Apr 2024 | 248.90 | 249.40 | 247.20 | 248.65 | 248.65 | 1,171,114 |
| 26 Apr 2024 | 249.60 | 249.60 | 245.80 | 247.00 | 247.00 | 1,316,470 |
| 25 Apr 2024 | 247.90 | 250.70 | 245.30 | 247.00 | 247.00 | 2,392,455 |
| 24 Apr 2024 | 251.80 | 251.90 | 247.65 | 248.10 | 248.10 | 1,685,150 |
| 23 Apr 2024 | 249.80 | 252.30 | 248.30 | 249.90 | 249.90 | 2,002,694 |
| 22 Apr 2024 | 249.70 | 250.40 | 246.05 | 247.30 | 247.30 | 1,291,801 |
| 19 Apr 2024 | 246.10 | 246.10 | 242.60 | 245.30 | 245.30 | 1,305,752 |
| 18 Apr 2024 | 246.00 | 247.90 | 244.40 | 247.90 | 247.90 | 1,089,224 |
| 17 Apr 2024 | 243.00 | 244.60 | 241.50 | 243.60 | 243.60 | 1,664,540 |
| 16 Apr 2024 | 244.10 | 246.80 | 243.40 | 244.30 | 244.30 | 1,352,580 |
| 15 Apr 2024 | 251.20 | 251.80 | 248.45 | 248.90 | 248.90 | 1,070,118 |
| 12 Apr 2024 | 249.80 | 251.10 | 246.80 | 248.90 | 248.90 | 1,625,527 |
| 11 Apr 2024 | 248.30 | 253.10 | 246.60 | 248.40 | 248.40 | 1,438,052 |
| 10 Apr 2024 | 245.35 | 248.20 | 242.10 | 242.90 | 242.90 | 1,573,335 |
| 09 Apr 2024 | 243.40 | 244.50 | 239.80 | 242.80 | 242.80 | 1,426,931 |
| 08 Apr 2024 | 242.60 | 246.10 | 241.10 | 244.00 | 244.00 | 1,455,754 |
| 05 Apr 2024 | 247.20 | 248.70 | 240.30 | 242.60 | 242.60 | 2,541,987 |
| 04 Apr 2024 | 250.40 | 252.30 | 247.75 | 249.60 | 249.60 | 2,147,861 |
| 03 Apr 2024 | 246.00 | 249.60 | 244.00 | 249.40 | 249.40 | 1,662,946 |
| 02 Apr 2024 | 250.70 | 250.95 | 244.90 | 245.80 | 245.80 | 1,978,758 |
| 28 Mar 2024 | 247.70 | 249.65 | 244.90 | 249.60 | 249.60 | 1,381,912 |
| 27 Mar 2024 | 249.90 | 250.50 | 245.10 | 247.00 | 247.00 | 2,245,632 |
| 26 Mar 2024 | 240.50 | 250.70 | 240.50 | 248.30 | 248.30 | 1,981,594 |
| 25 Mar 2024 | 226.70 | 243.30 | 223.20 | 239.90 | 239.90 | 3,481,729 |
| 22 Mar 2024 | 233.20 | 236.50 | 232.30 | 234.40 | 234.40 | 1,814,178 |
| 21 Mar 2024 | 232.40 | 235.40 | 230.40 | 233.10 | 233.10 | 2,503,006 |
| 20 Mar 2024 | 226.40 | 230.35 | 226.00 | 229.80 | 229.80 | 1,284,223 |
| 19 Mar 2024 | 223.00 | 224.70 | 221.40 | 224.30 | 224.30 | 1,738,496 |
| 18 Mar 2024 | 227.30 | 227.30 | 225.00 | 225.30 | 225.30 | 810,709 |
| 15 Mar 2024 | 226.70 | 229.20 | 225.80 | 227.30 | 227.30 | 657,547 |
| 14 Mar 2024 | 228.20 | 229.50 | 224.90 | 225.30 | 225.30 | 782,745 |
| 13 Mar 2024 | 230.10 | 230.30 | 224.90 | 227.70 | 227.70 | 994,674 |
| 12 Mar 2024 | 229.20 | 230.00 | 227.20 | 229.60 | 229.60 | 1,036,413 |
| 11 Mar 2024 | 226.00 | 227.60 | 225.00 | 226.90 | 226.90 | 656,508 |
| 08 Mar 2024 | 228.90 | 229.00 | 225.30 | 227.10 | 227.10 | 1,235,431 |
| 07 Mar 2024 | 225.80 | 231.20 | 224.50 | 229.50 | 229.50 | 1,631,855 |
| 06 Mar 2024 | 223.95 | 228.90 | 223.55 | 226.95 | 226.95 | 2,048,418 |
| 05 Mar 2024 | 222.80 | 225.90 | 222.35 | 224.10 | 224.10 | 1,779,917 |
| 04 Mar 2024 | 231.50 | 231.50 | 225.70 | 226.40 | 226.40 | 1,186,054 |
| 01 Mar 2024 | 236.80 | 237.40 | 229.00 | 232.50 | 232.50 | 1,340,805 |
| 29 Feb 2024 | 233.80 | 237.00 | 233.10 | 235.60 | 235.60 | 2,019,377 |
| 28 Feb 2024 | 230.25 | 234.10 | 229.30 | 233.90 | 233.90 | 1,014,158 |
| 27 Feb 2024 | 229.75 | 233.00 | 229.50 | 229.90 | 229.90 | 1,116,000 |
| 26 Feb 2024 | 230.40 | 231.30 | 227.50 | 230.05 | 230.05 | 865,353 |
| 23 Feb 2024 | 227.80 | 230.40 | 226.80 | 230.00 | 230.00 | 1,125,002 |
| 22 Feb 2024 | 226.30 | 228.10 | 225.40 | 226.90 | 226.90 | 1,310,165 |
| 21 Feb 2024 | 223.90 | 225.60 | 223.40 | 223.90 | 223.90 | 1,099,662 |
| 20 Feb 2024 | 221.90 | 224.60 | 220.60 | 223.50 | 223.50 | 1,217,125 |
| 19 Feb 2024 | 227.20 | 227.80 | 222.40 | 222.50 | 222.50 | 1,013,151 |
| 16 Feb 2024 | 226.50 | 228.20 | 225.70 | 227.70 | 227.70 | 1,266,696 |
| 15 Feb 2024 | 221.40 | 226.90 | 220.30 | 225.15 | 225.15 | 1,261,410 |
| 14 Feb 2024 | 216.00 | 219.60 | 216.00 | 217.80 | 217.80 | 675,088 |
| 13 Feb 2024 | 219.20 | 220.00 | 214.50 | 215.70 | 215.70 | 756,969 |
| 12 Feb 2024 | 218.40 | 221.30 | 218.40 | 220.35 | 220.35 | 849,753 |
| 09 Feb 2024 | 219.60 | 220.60 | 217.50 | 217.80 | 217.80 | 651,508 |
| 08 Feb 2024 | 217.10 | 222.00 | 216.90 | 220.40 | 220.40 | 1,217,118 |
| 07 Feb 2024 | 218.15 | 219.60 | 216.20 | 218.10 | 218.10 | 1,424,420 |
| 06 Feb 2024 | 211.80 | 218.10 | 211.80 | 218.00 | 218.00 | 1,473,458 |
| 05 Feb 2024 | 214.00 | 214.10 | 209.80 | 209.80 | 209.80 | 1,819,596 |
| 02 Feb 2024 | 212.55 | 217.90 | 212.50 | 214.70 | 214.70 | 1,195,630 |
| 01 Feb 2024 | 218.10 | 220.60 | 216.20 | 216.20 | 216.20 | 1,215,634 |
| 31 Jan 2024 | 222.10 | 222.50 | 220.20 | 220.60 | 220.60 | 773,086 |
| 30 Jan 2024 | 222.80 | 223.80 | 220.40 | 221.30 | 221.30 | 1,162,504 |
| 29 Jan 2024 | 219.50 | 222.40 | 218.30 | 221.60 | 221.60 | 908,954 |
| 26 Jan 2024 | 222.65 | 226.40 | 221.70 | 225.50 | 225.50 | 1,686,871 |
| 25 Jan 2024 | 225.10 | 225.40 | 220.80 | 222.45 | 222.45 | 1,607,464 |
| 24 Jan 2024 | 224.30 | 227.60 | 222.80 | 226.00 | 226.00 | 1,158,666 |
| 23 Jan 2024 | 222.05 | 224.80 | 221.70 | 223.90 | 223.90 | 1,859,341 |
| 22 Jan 2024 | 220.30 | 221.80 | 218.55 | 221.20 | 221.20 | 1,314,616 |
| 19 Jan 2024 | 220.75 | 221.40 | 216.40 | 217.70 | 217.70 | 1,047,831 |
| 18 Jan 2024 | 215.90 | 219.00 | 213.80 | 218.80 | 218.80 | 1,308,285 |
| 17 Jan 2024 | 213.30 | 215.10 | 212.10 | 214.90 | 214.90 | 1,426,859 |
| 16 Jan 2024 | 213.70 | 216.30 | 211.90 | 215.70 | 215.70 | 1,403,576 |
| 15 Jan 2024 | 216.80 | 217.40 | 215.00 | 215.30 | 215.30 | 1,076,072 |
| 12 Jan 2024 | 219.00 | 221.30 | 216.70 | 218.30 | 218.30 | 869,326 |
| 11 Jan 2024 | 227.00 | 227.10 | 217.40 | 217.50 | 217.50 | 1,431,722 |
| 10 Jan 2024 | 225.90 | 228.10 | 222.70 | 224.60 | 224.60 | 1,715,128 |
| 09 Jan 2024 | 231.30 | 231.30 | 225.90 | 226.10 | 226.10 | 1,478,668 |
| 08 Jan 2024 | 229.10 | 231.40 | 226.30 | 231.20 | 231.20 | 1,373,962 |
| 05 Jan 2024 | 231.80 | 231.80 | 226.50 | 228.40 | 228.40 | 933,669 |
| 04 Jan 2024 | 233.30 | 234.30 | 231.40 | 233.10 | 233.10 | 1,429,761 |
| 03 Jan 2024 | 236.70 | 239.10 | 233.00 | 234.20 | 234.20 | 1,006,137 |
| 02 Jan 2024 | 246.60 | 246.90 | 237.50 | 237.80 | 237.80 | 864,257 |
| 29 Dec 2023 | 245.50 | 246.20 | 244.00 | 244.00 | 244.00 | 245,473 |
| 28 Dec 2023 | 247.50 | 248.20 | 245.00 | 245.40 | 245.40 | 359,170 |
| 27 Dec 2023 | 247.80 | 248.70 | 246.20 | 247.20 | 247.20 | 496,756 |
| 22 Dec 2023 | 247.40 | 248.70 | 245.20 | 247.20 | 247.20 | 537,728 |
| 21 Dec 2023 | 246.10 | 247.60 | 243.75 | 245.00 | 245.00 | 798,226 |
| 20 Dec 2023 | 244.00 | 248.90 | 243.40 | 248.30 | 248.30 | 1,150,248 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.