UK markets close in 2 hours 46 minutes

Kingfisher plc (KGFL.XC)

Cboe UK - Cboe UK Real-time price. Currency in GBp (0.01 GBP)
Add to watchlist
257.20-1.20 (-0.46%)
As of 01:43PM BST. Market open.
Time period:
11 Jun 2023 - 11 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
11 Jun 2024261.80261.80256.40257.20257.20418,482
10 Jun 2024259.20260.20257.25258.40258.40960,283
07 Jun 2024268.50268.50262.20262.45262.45887,842
06 Jun 2024267.20270.70266.10269.10269.101,409,122
05 Jun 2024272.80273.60267.85268.30268.301,124,282
04 Jun 2024267.50271.90266.70271.00271.001,427,430
03 Jun 2024268.00269.70267.20268.65268.651,401,065
31 May 2024264.80265.60261.95263.50263.50918,953
30 May 2024258.90265.10258.90265.00265.00863,482
29 May 2024265.40265.40260.00260.00260.001,308,103
28 May 2024263.60266.40263.30265.00265.001,178,182
24 May 2024255.90263.40255.50261.00261.00758,930
23 May 2024260.90261.50257.60258.60258.601,403,249
22 May 2024261.80263.50257.90259.80259.803,076,100
21 May 2024263.70265.10259.90263.00263.003,355,454
20 May 2024261.60266.60261.60264.30264.301,824,220
17 May 2024261.10263.70260.40261.75261.751,661,420
16 May 2024261.70261.90257.70261.30261.301,322,563
16 May 20248.6 Dividend
15 May 2024269.40270.40266.30268.70260.101,282,618
14 May 2024265.30272.05263.10268.20259.621,916,425
13 May 2024260.90266.40260.90265.40256.911,061,245
10 May 2024258.90264.15258.20262.50254.10890,650
09 May 2024257.20258.35255.20257.00248.771,332,975
08 May 2024254.10256.20252.20255.60247.421,277,885
07 May 2024255.40255.45251.80253.20245.103,343,087
03 May 2024245.50249.30243.80249.00241.032,101,039
02 May 2024250.50250.60243.80244.05236.241,469,478
01 May 2024249.90249.90246.00248.70240.741,204,584
30 Apr 2024249.40251.40246.80248.20240.261,830,490
29 Apr 2024248.90249.40247.20248.65240.691,171,114
26 Apr 2024249.60249.60245.80247.00239.091,316,470
25 Apr 2024247.90250.70245.30247.00239.092,392,455
24 Apr 2024251.80251.90247.65248.10240.161,685,150
23 Apr 2024249.80252.30248.30249.90241.902,002,694
22 Apr 2024249.70250.40246.05247.30239.381,291,801
19 Apr 2024246.10246.10242.60245.30237.451,305,752
18 Apr 2024246.00247.90244.40247.90239.971,089,224
17 Apr 2024243.00244.60241.50243.60235.801,664,540
16 Apr 2024244.10246.80243.40244.30236.481,352,580
15 Apr 2024251.20251.80248.45248.90240.931,070,118
12 Apr 2024249.80251.10246.80248.90240.931,625,527
11 Apr 2024248.30253.10246.60248.40240.451,438,052
10 Apr 2024245.35248.20242.10242.90235.131,573,335
09 Apr 2024243.40244.50239.80242.80235.031,426,931
08 Apr 2024242.60246.10241.10244.00236.191,455,754
05 Apr 2024247.20248.70240.30242.60234.842,541,987
04 Apr 2024250.40252.30247.75249.60241.612,147,861
03 Apr 2024246.00249.60244.00249.40241.421,662,946
02 Apr 2024250.70250.95244.90245.80237.931,978,758
28 Mar 2024247.70249.65244.90249.60241.611,381,912
27 Mar 2024249.90250.50245.10247.00239.092,245,632
26 Mar 2024240.50250.70240.50248.30240.351,981,594
25 Mar 2024226.70243.30223.20239.90232.223,481,729
22 Mar 2024233.20236.50232.30234.40226.901,814,178
21 Mar 2024232.40235.40230.40233.10225.642,503,006
20 Mar 2024226.40230.35226.00229.80222.451,284,223
19 Mar 2024223.00224.70221.40224.30217.121,738,496
18 Mar 2024227.30227.30225.00225.30218.09810,709
15 Mar 2024226.70229.20225.80227.30220.03657,547
14 Mar 2024228.20229.50224.90225.30218.09782,745
13 Mar 2024230.10230.30224.90227.70220.41994,674
12 Mar 2024229.20230.00227.20229.60222.251,036,413
11 Mar 2024226.00227.60225.00226.90219.64656,508
08 Mar 2024228.90229.00225.30227.10219.831,235,431
07 Mar 2024225.80231.20224.50229.50222.151,631,855
06 Mar 2024223.95228.90223.55226.95219.692,048,418
05 Mar 2024222.80225.90222.35224.10216.931,779,917
04 Mar 2024231.50231.50225.70226.40219.151,186,054
01 Mar 2024236.80237.40229.00232.50225.061,340,805
29 Feb 2024233.80237.00233.10235.60228.062,019,377
28 Feb 2024230.25234.10229.30233.90226.411,014,158
27 Feb 2024229.75233.00229.50229.90222.541,116,000
26 Feb 2024230.40231.30227.50230.05222.69865,353
23 Feb 2024227.80230.40226.80230.00222.641,125,002
22 Feb 2024226.30228.10225.40226.90219.641,310,165
21 Feb 2024223.90225.60223.40223.90216.731,099,662
20 Feb 2024221.90224.60220.60223.50216.351,217,125
19 Feb 2024227.20227.80222.40222.50215.381,013,151
16 Feb 2024226.50228.20225.70227.70220.411,266,696
15 Feb 2024221.40226.90220.30225.15217.941,261,410
14 Feb 2024216.00219.60216.00217.80210.83675,088
13 Feb 2024219.20220.00214.50215.70208.80756,969
12 Feb 2024218.40221.30218.40220.35213.30849,753
09 Feb 2024219.60220.60217.50217.80210.83651,508
08 Feb 2024217.10222.00216.90220.40213.351,217,118
07 Feb 2024218.15219.60216.20218.10211.121,424,420
06 Feb 2024211.80218.10211.80218.00211.021,473,458
05 Feb 2024214.00214.10209.80209.80203.091,819,596
02 Feb 2024212.55217.90212.50214.70207.831,195,630
01 Feb 2024218.10220.60216.20216.20209.281,215,634
31 Jan 2024222.10222.50220.20220.60213.54773,086
30 Jan 2024222.80223.80220.40221.30214.221,162,504
29 Jan 2024219.50222.40218.30221.60214.51908,954
26 Jan 2024222.65226.40221.70225.50218.281,686,871
25 Jan 2024225.10225.40220.80222.45215.331,607,464
24 Jan 2024224.30227.60222.80226.00218.771,158,666
23 Jan 2024222.05224.80221.70223.90216.731,859,341
22 Jan 2024220.30221.80218.55221.20214.121,314,616
19 Jan 2024220.75221.40216.40217.70210.731,047,831
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...