Kingfisher plc (KGF.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:49PM BST
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | 248.20 | 252.90 | 247.53 | 252.90 | 252.90 | 13,528,450 |
| 19 Jun 2024 | 248.90 | 250.20 | 246.50 | 248.00 | 248.00 | 3,315,381 |
| 18 Jun 2024 | 248.80 | 250.10 | 247.30 | 248.90 | 248.90 | 7,749,870 |
| 17 Jun 2024 | 250.20 | 251.90 | 245.70 | 245.80 | 245.80 | 6,102,395 |
| 14 Jun 2024 | 255.60 | 256.50 | 246.60 | 248.60 | 248.60 | 4,359,638 |
| 13 Jun 2024 | 262.30 | 263.00 | 255.23 | 255.80 | 255.80 | 3,319,951 |
| 12 Jun 2024 | 257.00 | 263.70 | 253.20 | 263.20 | 263.20 | 4,988,225 |
| 11 Jun 2024 | 260.90 | 262.60 | 254.80 | 254.80 | 254.80 | 8,562,806 |
| 10 Jun 2024 | 259.30 | 263.50 | 257.20 | 258.80 | 258.80 | 3,760,427 |
| 07 Jun 2024 | 268.00 | 269.30 | 261.90 | 261.90 | 261.90 | 4,889,664 |
| 06 Jun 2024 | 267.60 | 270.70 | 266.00 | 268.50 | 268.50 | 5,694,996 |
| 05 Jun 2024 | 272.20 | 273.50 | 267.70 | 267.70 | 267.70 | 17,381,275 |
| 04 Jun 2024 | 268.00 | 271.90 | 266.70 | 270.40 | 270.40 | 4,160,695 |
| 03 Jun 2024 | 267.40 | 269.60 | 266.90 | 267.90 | 267.90 | 3,551,281 |
| 31 May 2024 | 265.30 | 265.60 | 262.10 | 264.10 | 264.10 | 12,582,548 |
| 30 May 2024 | 258.50 | 265.20 | 256.60 | 264.70 | 264.70 | 3,874,207 |
| 29 May 2024 | 265.30 | 265.50 | 260.00 | 260.40 | 260.40 | 4,530,152 |
| 28 May 2024 | 264.30 | 266.40 | 260.50 | 265.40 | 265.40 | 5,817,844 |
| 24 May 2024 | 255.70 | 263.40 | 255.60 | 262.10 | 262.10 | 3,160,876 |
| 23 May 2024 | 260.80 | 261.60 | 257.60 | 258.70 | 258.70 | 4,275,479 |
| 22 May 2024 | 262.50 | 263.70 | 257.80 | 260.30 | 260.30 | 11,878,526 |
| 21 May 2024 | 264.60 | 265.20 | 259.50 | 264.40 | 264.40 | 32,367,183 |
| 20 May 2024 | 261.40 | 266.70 | 261.40 | 264.10 | 264.10 | 5,158,178 |
| 17 May 2024 | 260.90 | 263.70 | 260.00 | 260.60 | 260.60 | 9,609,802 |
| 16 May 2024 | 261.60 | 270.70 | 257.60 | 261.60 | 261.60 | 6,560,090 |
| 16 May 2024 | 8.6 Dividend | |||||
| 15 May 2024 | 269.60 | 271.10 | 266.30 | 269.00 | 260.40 | 3,874,202 |
| 14 May 2024 | 265.00 | 274.00 | 263.10 | 268.50 | 259.92 | 5,713,137 |
| 13 May 2024 | 261.00 | 266.40 | 260.75 | 265.30 | 256.82 | 7,863,559 |
| 10 May 2024 | 259.00 | 264.20 | 257.80 | 261.60 | 253.24 | 8,271,987 |
| 09 May 2024 | 257.00 | 258.50 | 255.21 | 257.90 | 249.65 | 5,272,903 |
| 08 May 2024 | 253.70 | 256.65 | 252.00 | 256.60 | 248.40 | 6,342,259 |
| 07 May 2024 | 255.10 | 255.80 | 251.90 | 253.90 | 245.78 | 14,812,256 |
| 03 May 2024 | 245.40 | 249.40 | 243.80 | 248.70 | 240.75 | 7,065,880 |
| 02 May 2024 | 249.50 | 250.80 | 243.80 | 244.00 | 236.20 | 5,652,620 |
| 01 May 2024 | 249.60 | 250.40 | 246.00 | 248.40 | 240.46 | 2,852,138 |
| 30 Apr 2024 | 249.70 | 251.30 | 246.80 | 248.10 | 240.17 | 7,825,045 |
| 29 Apr 2024 | 248.10 | 249.70 | 247.30 | 248.90 | 240.94 | 4,161,891 |
| 26 Apr 2024 | 248.50 | 249.80 | 245.80 | 247.00 | 239.10 | 5,954,029 |
| 25 Apr 2024 | 247.40 | 250.70 | 245.30 | 247.10 | 239.20 | 7,946,300 |
| 24 Apr 2024 | 250.80 | 252.20 | 247.70 | 248.10 | 240.17 | 10,068,163 |
| 23 Apr 2024 | 249.50 | 252.30 | 248.10 | 249.30 | 241.33 | 13,857,014 |
| 22 Apr 2024 | 249.80 | 250.40 | 246.10 | 248.20 | 240.26 | 6,736,126 |
| 19 Apr 2024 | 246.10 | 246.90 | 242.60 | 245.60 | 237.75 | 4,507,767 |
| 18 Apr 2024 | 245.80 | 248.20 | 244.50 | 248.20 | 240.26 | 4,544,314 |
| 17 Apr 2024 | 243.30 | 244.60 | 241.50 | 243.40 | 235.62 | 7,062,219 |
| 16 Apr 2024 | 244.60 | 246.80 | 243.20 | 244.40 | 236.59 | 6,177,760 |
| 15 Apr 2024 | 250.00 | 252.30 | 248.50 | 248.70 | 240.75 | 5,266,169 |
| 12 Apr 2024 | 250.10 | 251.10 | 246.80 | 249.50 | 241.52 | 8,384,959 |
| 11 Apr 2024 | 247.50 | 253.10 | 246.60 | 248.00 | 240.07 | 5,635,436 |
| 10 Apr 2024 | 245.70 | 248.80 | 242.10 | 242.10 | 234.36 | 10,766,987 |
| 09 Apr 2024 | 243.10 | 244.50 | 239.80 | 244.20 | 236.39 | 5,003,855 |
| 08 Apr 2024 | 242.50 | 246.10 | 241.00 | 244.60 | 236.78 | 4,755,255 |
| 05 Apr 2024 | 246.50 | 248.70 | 240.40 | 242.40 | 234.65 | 6,527,773 |
| 04 Apr 2024 | 250.20 | 252.40 | 247.80 | 249.50 | 241.52 | 7,559,827 |
| 03 Apr 2024 | 245.90 | 249.60 | 244.00 | 249.20 | 241.23 | 6,367,358 |
| 02 Apr 2024 | 250.20 | 251.20 | 244.90 | 246.40 | 238.52 | 9,128,028 |
| 28 Mar 2024 | 248.50 | 249.80 | 244.90 | 249.40 | 241.43 | 7,210,746 |
| 27 Mar 2024 | 249.50 | 250.52 | 245.10 | 246.00 | 238.14 | 10,401,238 |
| 26 Mar 2024 | 240.00 | 250.70 | 240.00 | 249.80 | 241.81 | 7,462,990 |
| 25 Mar 2024 | 227.00 | 243.30 | 222.90 | 239.60 | 231.94 | 12,368,472 |
| 22 Mar 2024 | 233.90 | 236.50 | 232.30 | 233.60 | 226.13 | 5,377,757 |
| 21 Mar 2024 | 233.40 | 235.50 | 230.40 | 233.10 | 225.65 | 5,975,314 |
| 20 Mar 2024 | 225.20 | 230.30 | 225.20 | 229.80 | 222.45 | 6,011,916 |
| 19 Mar 2024 | 223.00 | 224.80 | 221.40 | 224.20 | 217.03 | 10,666,860 |
| 18 Mar 2024 | 227.80 | 227.80 | 224.90 | 225.50 | 218.29 | 4,475,532 |
| 15 Mar 2024 | 225.00 | 229.20 | 225.00 | 226.90 | 219.65 | 11,274,637 |
| 14 Mar 2024 | 228.20 | 229.50 | 224.90 | 225.90 | 218.68 | 4,324,747 |
| 13 Mar 2024 | 230.50 | 230.50 | 224.90 | 227.50 | 220.23 | 4,976,174 |
| 12 Mar 2024 | 228.70 | 230.10 | 227.30 | 229.00 | 221.68 | 4,990,813 |
| 11 Mar 2024 | 226.30 | 227.60 | 224.96 | 226.10 | 218.87 | 3,815,432 |
| 08 Mar 2024 | 228.90 | 229.10 | 225.20 | 227.60 | 220.32 | 4,160,302 |
| 07 Mar 2024 | 225.90 | 231.20 | 224.40 | 229.20 | 221.87 | 7,646,013 |
| 06 Mar 2024 | 224.80 | 228.90 | 224.10 | 227.00 | 219.74 | 10,116,917 |
| 05 Mar 2024 | 221.40 | 225.90 | 221.40 | 223.90 | 216.74 | 10,620,673 |
| 04 Mar 2024 | 231.50 | 232.30 | 225.70 | 226.10 | 218.87 | 5,096,582 |
| 01 Mar 2024 | 236.60 | 237.90 | 229.00 | 232.40 | 224.97 | 6,723,587 |
| 29 Feb 2024 | 234.10 | 237.10 | 233.10 | 234.50 | 227.00 | 10,504,284 |
| 28 Feb 2024 | 230.50 | 234.10 | 229.30 | 233.70 | 226.23 | 4,357,646 |
| 27 Feb 2024 | 230.00 | 233.10 | 229.40 | 230.50 | 223.13 | 13,719,487 |
| 26 Feb 2024 | 230.50 | 231.70 | 227.50 | 229.80 | 222.45 | 5,093,550 |
| 23 Feb 2024 | 227.90 | 230.50 | 226.70 | 229.30 | 221.97 | 8,504,463 |
| 22 Feb 2024 | 225.20 | 228.20 | 225.20 | 226.10 | 218.87 | 5,136,826 |
| 21 Feb 2024 | 224.30 | 225.70 | 223.40 | 224.90 | 217.71 | 6,871,369 |
| 20 Feb 2024 | 221.50 | 224.60 | 220.60 | 223.90 | 216.74 | 5,319,863 |
| 19 Feb 2024 | 228.70 | 228.70 | 222.40 | 222.60 | 215.48 | 2,957,447 |
| 16 Feb 2024 | 226.30 | 228.20 | 225.60 | 227.60 | 220.32 | 8,624,655 |
| 15 Feb 2024 | 220.80 | 226.84 | 220.38 | 225.10 | 217.90 | 5,219,273 |
| 14 Feb 2024 | 215.30 | 219.60 | 215.30 | 218.50 | 211.51 | 4,699,146 |
| 13 Feb 2024 | 218.80 | 220.00 | 214.50 | 215.80 | 208.90 | 4,033,411 |
| 12 Feb 2024 | 218.20 | 221.30 | 218.17 | 220.80 | 213.74 | 13,940,321 |
| 09 Feb 2024 | 219.80 | 221.10 | 217.50 | 217.80 | 210.84 | 4,551,200 |
| 08 Feb 2024 | 216.90 | 222.10 | 216.90 | 219.90 | 212.87 | 5,283,137 |
| 07 Feb 2024 | 217.30 | 219.60 | 216.20 | 217.80 | 210.84 | 4,667,487 |
| 06 Feb 2024 | 211.10 | 218.10 | 211.10 | 217.30 | 210.35 | 5,489,766 |
| 05 Feb 2024 | 213.50 | 214.20 | 209.80 | 210.10 | 203.38 | 6,410,948 |
| 02 Feb 2024 | 212.20 | 217.90 | 212.00 | 214.60 | 207.74 | 3,694,596 |
| 01 Feb 2024 | 218.00 | 220.60 | 216.00 | 216.00 | 209.09 | 5,631,402 |
| 31 Jan 2024 | 221.80 | 222.50 | 220.30 | 220.40 | 213.35 | 4,362,340 |
| 30 Jan 2024 | 222.60 | 223.90 | 220.40 | 221.50 | 214.42 | 3,171,813 |
| *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.