1. Share Prices

  2. Kingfisher PLC (KGF)

317.60p-4.40 (-1.37%)01 Oct 2024, 16:58
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Kingfisher PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Oct 1, 2024323.00p323.10p316.40p317.60p6,720,772
Sep 30, 2024323.00p324.80p320.30p322.00p5,134,858
Sep 27, 2024324.40p327.93p318.80p325.00p9,995,136
Sep 26, 2024327.30p328.40p322.40p324.90p7,662,572
Sep 25, 2024324.00p329.10p321.60p321.60p8,209,758
Sep 24, 2024330.30p330.43p323.80p325.70p6,204,927
Sep 23, 2024327.30p330.40p323.00p328.00p7,568,845
Sep 20, 2024329.60p331.00p320.50p322.80p14,199,447
Sep 19, 2024330.80p333.50p327.20p331.80p4,921,590
Sep 18, 2024323.00p328.00p319.90p326.60p8,278,446
Sep 17, 2024300.70p322.90p300.70p322.90p10,485,378
Sep 16, 2024284.20p292.20p283.50p290.30p4,674,227
Sep 13, 2024281.50p284.10p280.20p284.10p4,485,478
Sep 12, 2024279.00p281.90p277.70p279.80p5,644,791
Sep 11, 2024275.40p277.30p273.40p276.00p5,131,543
Sep 10, 2024273.90p276.40p273.00p274.30p4,727,847
Sep 9, 2024277.00p277.80p273.50p274.30p2,251,606
Sep 6, 2024277.30p277.70p273.60p275.00p7,261,318
Sep 5, 2024276.30p280.10p275.00p276.70p3,880,799
Sep 4, 2024276.60p279.76p274.30p276.00p4,463,898
Sep 3, 2024281.30p282.70p279.60p280.60p3,995,486
Sep 2, 2024280.60p282.20p276.60p281.50p3,603,359
Aug 30, 2024284.30p285.50p283.00p284.20p6,879,923
Aug 29, 2024284.30p286.00p282.70p283.00p4,853,429
Aug 28, 2024279.80p283.30p279.10p283.30p4,214,565
Aug 27, 2024287.10p288.00p283.60p286.80p6,882,531
Aug 23, 2024283.40p288.30p282.90p287.50p3,416,695
Aug 22, 2024280.20p284.90p280.20p282.00p4,219,439
Aug 21, 2024279.10p282.70p277.30p282.70p5,324,842
Aug 20, 2024280.70p282.40p278.20p279.10p2,217,598
Aug 19, 2024278.10p281.70p277.50p281.20p2,230,151
Aug 16, 2024277.60p279.00p275.30p278.60p2,686,727
Aug 15, 2024276.80p278.70p273.90p275.90p2,725,987
Aug 14, 2024272.40p276.40p272.00p274.90p3,264,064
Aug 13, 2024272.00p272.80p267.90p270.90p3,665,216
Aug 12, 2024271.80p273.30p268.90p271.40p3,123,107
Aug 9, 2024268.50p273.50p267.90p270.90p4,602,705
Aug 8, 2024268.20p268.90p266.00p268.10p3,770,446
Aug 7, 2024270.80p272.90p269.80p270.50p3,053,007
Aug 6, 2024268.20p270.91p264.80p268.20p5,154,750
Aug 5, 2024261.40p268.70p258.00p267.70p3,768,996
Aug 2, 2024277.40p279.60p267.00p268.70p5,788,110
Aug 1, 2024275.70p283.70p275.70p281.40p6,577,045
Jul 31, 2024277.90p280.00p274.70p276.30p6,228,917
Jul 30, 2024277.30p277.70p274.80p275.10p5,131,700
Jul 29, 2024282.60p283.50p277.60p277.60p6,030,920
Jul 26, 2024276.30p281.60p276.30p280.40p4,183,915
Jul 25, 2024274.70p276.20p269.30p276.20p7,006,473
Jul 24, 2024274.30p277.60p273.10p277.50p3,815,301
Jul 23, 2024275.90p279.80p275.20p277.10p3,063,815
123456
Showing 1 to 50 of 254

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
26 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Man Group PLC218.603.21
Bae Systems PLC1,273.502.91
Centamin PLC150.902.65
Ocado Group PLC394.202.58
BP PLC401.002.37
Hochschild Mining PLC187.802.29
Risers/fallers data from previous trading day. Today's data available from 8:15am.