tiprankstipranks
Trending News
More News >
Kingfisher PLC (GB:KGF)
LSE:KGF
UK Market
Advertisement

Kingfisher (KGF) Historical Prices

Compare
127 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 21, 2025
280.80
281.80
275.60
278.00
278.00
-1.21%
5,642,836
0.81
Jul 18, 2025
282.90
282.90
278.30
281.40
281.40
+1.26%
6,296,564
0.91
Jul 17, 2025
275.10
278.30
274.70
277.90
277.90
+1.79%
4,779,590
0.68
Jul 16, 2025
272.90
276.40
272.40
273.00
273.00
-0.73%
3,709,703
0.53
Jul 15, 2025
280.70
280.80
273.00
275.00
275.00
-1.96%
5,374,802
0.76
Jul 14, 2025
274.60
281.80
274.60
280.50
280.50
+1.56%
4,519,325
0.63
Jul 11, 2025
280.60
281.40
275.60
276.20
276.20
-1.81%
5,952,179
0.82
Jul 10, 2025
283.70
285.80
279.10
281.30
281.30
-0.85%
4,844,378
0.66
Jul 09, 2025
283.70
286.00
282.50
283.70
283.70
+0.32%
3,425,955
0.46
Jul 08, 2025
282.70
284.80
280.90
282.80
282.80
-0.49%
10,262,630
1.38
Jul 07, 2025
285.80
286.90
283.60
284.20
284.20
-0.84%
2,475,745
0.33
Jul 04, 2025
287.30
291.30
286.50
286.60
286.60
-1.68%
2,760,437
0.37
Jul 03, 2025
287.70
292.20
287.70
291.50
291.50
+1.53%
5,413,356
0.72
Jul 02, 2025
292.30
297.90
284.70
287.10
287.10
-1.68%
7,414,892
0.98
Jul 01, 2025
290.30
292.40
285.10
292.00
292.00
+0.41%
5,359,509
0.71
Jun 30, 2025
288.70
293.00
287.70
290.80
290.80
+0.73%
10,304,250
1.38
Jun 27, 2025
285.30
289.00
282.40
288.70
288.70
+1.44%
7,477,250
1.00
Jun 26, 2025
278.00
284.60
277.50
284.60
284.60
+2.67%
6,332,992
0.82
Jun 25, 2025
276.70
277.80
275.45
277.20
277.20
+0.47%
4,522,428
0.58
Jun 24, 2025
275.00
277.70
273.60
275.90
275.90
+1.58%
4,546,717
0.58
Jun 23, 2025
273.40
274.27
270.50
271.60
271.60
-0.98%
3,301,582
0.42
Jun 20, 2025
272.00
275.30
271.50
274.30
274.30
+0.99%
8,033,487
1.02
Jun 19, 2025
273.50
274.40
271.50
271.60
271.60
-0.88%
2,405,677
0.30
Jun 18, 2025
273.10
275.00
272.00
274.00
274.00
+0.51%
3,884,329
0.49
Jun 17, 2025
274.30
275.70
272.30
272.60
272.60
-1.02%
4,200,747
0.53
Jun 16, 2025
275.10
277.10
274.59
275.40
275.40
+0.51%
3,228,161
0.41
Jun 13, 2025
274.30
274.90
272.50
274.00
274.00
-1.08%
3,100,061
0.38
Jun 12, 2025
271.70
277.70
270.50
277.00
277.00
+1.47%
4,717,377
0.58
Jun 11, 2025
274.20
276.00
272.20
273.00
273.00
-0.15%
6,149,229
0.76
Jun 10, 2025
275.30
275.50
269.20
273.40
273.40
-0.36%
8,288,071
1.03
Jun 09, 2025
276.50
277.60
274.10
274.40
274.40
-0.69%
7,179,896
0.90
Jun 06, 2025
277.00
280.40
276.30
276.30
276.30
-0.61%
5,765,444
0.73
Jun 05, 2025
281.60
281.70
277.40
278.00
278.00
-1.03%
7,237,678
0.92
Jun 04, 2025
285.30
286.60
279.70
280.90
280.90
-0.74%
10,359,480
1.33
Jun 03, 2025
280.10
284.90
280.10
283.00
283.00
+1.29%
11,200,040
1.42
Jun 02, 2025
278.40
280.50
275.20
279.40
279.40
+0.65%
8,054,999
1.03
May 30, 2025
281.50
281.60
275.40
277.60
277.60
-0.57%
19,994,850
2.65
May 29, 2025
284.90
286.10
278.80
279.20
279.20
-2.14%
13,388,250
1.79
May 28, 2025
288.00
293.50
279.70
285.30
285.30
-3.55%
17,900,560
2.47
May 27, 2025
297.00
297.60
293.70
295.80
295.80
+0.17%
13,556,040
1.91
May 23, 2025
302.60
302.60
293.00
295.30
295.30
-1.57%
10,469,250
1.50
May 22, 2025
304.20
305.80
299.50
300.00
300.00
-0.43%
15,213,980
2.23
May 21, 2025
312.90
314.10
307.60
309.90
301.30
+1.54%
6,130,109
0.90
May 20, 2025
304.10
316.10
297.50
313.90
305.19
+2.99%
6,509,503
0.97
May 19, 2025
310.00
313.90
303.70
313.50
304.80
+3.75%
5,647,093
0.84
May 16, 2025
317.10
317.10
304.40
310.80
302.18
+1.13%
7,076,223
1.06
May 15, 2025
312.80
316.10
311.20
316.10
307.33
+3.87%
4,199,292
0.63
May 14, 2025
308.40
317.60
308.30
313.00
304.31
+4.90%
9,384,713
1.41
May 13, 2025
305.80
313.00
304.20
306.90
298.38
+4.32%
5,082,951
0.77
May 12, 2025
309.40
310.44
301.75
302.60
294.20
+2.04%
6,579,035
1.00
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis