Shares Magazine
249.50p+1.60 (+1.59%)11 Apr 2025, 16:35
Kingfisher PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 11, 2025 | 249.90p | 251.50p | 246.70p | 249.50p | 5,984,818 |
| Apr 10, 2025 | 251.80p | 255.40p | 246.60p | 247.90p | 13,981,607 |
| Apr 9, 2025 | 239.40p | 245.80p | 238.10p | 241.70p | 8,886,481 |
| Apr 8, 2025 | 249.90p | 254.30p | 245.60p | 245.60p | 8,514,624 |
| Apr 7, 2025 | 247.30p | 258.90p | 242.20p | 248.40p | 9,704,141 |
| Apr 4, 2025 | 258.80p | 261.80p | 247.00p | 253.10p | 12,374,537 |
| Apr 3, 2025 | 254.00p | 262.50p | 252.70p | 260.50p | 8,486,038 |
| Apr 2, 2025 | 255.00p | 257.80p | 253.30p | 257.80p | 3,933,505 |
| Apr 1, 2025 | 255.40p | 261.00p | 255.04p | 257.00p | 4,931,957 |
| Mar 31, 2025 | 248.70p | 253.30p | 247.00p | 253.30p | 6,381,159 |
| Mar 28, 2025 | 247.00p | 255.15p | 247.00p | 251.50p | 5,522,218 |
| Mar 27, 2025 | 243.30p | 248.10p | 241.30p | 248.10p | 6,759,571 |
| Mar 26, 2025 | 242.80p | 248.40p | 239.20p | 244.50p | 8,290,415 |
| Mar 25, 2025 | 255.00p | 256.70p | 238.70p | 240.30p | 19,317,460 |
| Mar 24, 2025 | 276.30p | 281.60p | 274.00p | 279.70p | 8,685,360 |
| Mar 21, 2025 | 272.90p | 275.90p | 269.90p | 275.00p | 12,845,440 |
| Mar 20, 2025 | 270.60p | 276.60p | 270.60p | 274.20p | 5,225,409 |
| Mar 19, 2025 | 264.20p | 272.20p | 263.80p | 269.30p | 6,375,175 |
| Mar 18, 2025 | 264.40p | 265.60p | 262.50p | 265.40p | 4,046,993 |
| Mar 17, 2025 | 257.90p | 263.30p | 257.10p | 263.30p | 4,766,732 |
| Mar 14, 2025 | 256.00p | 262.10p | 255.60p | 257.30p | 4,727,993 |
| Mar 13, 2025 | 253.50p | 257.70p | 252.00p | 255.20p | 4,030,279 |
| Mar 12, 2025 | 261.20p | 262.50p | 253.37p | 254.10p | 10,309,697 |
| Mar 11, 2025 | 268.90p | 271.20p | 261.20p | 261.20p | 4,495,628 |
| Mar 10, 2025 | 261.00p | 270.10p | 261.00p | 268.60p | 6,173,093 |
| Mar 7, 2025 | 251.40p | 259.10p | 249.60p | 259.10p | 5,101,907 |
| Mar 6, 2025 | 251.80p | 254.50p | 250.20p | 252.30p | 3,837,115 |
| Mar 5, 2025 | 245.80p | 253.36p | 245.80p | 249.30p | 2,808,418 |
| Mar 4, 2025 | 245.20p | 246.43p | 243.00p | 243.40p | 3,542,836 |
| Mar 3, 2025 | 246.60p | 249.50p | 246.10p | 248.10p | 5,423,713 |
| Feb 28, 2025 | 246.90p | 250.90p | 246.70p | 246.70p | 17,820,740 |
| Feb 27, 2025 | 251.60p | 252.10p | 248.10p | 249.50p | 3,491,361 |
| Feb 26, 2025 | 251.20p | 255.40p | 250.60p | 253.90p | 2,553,620 |
| Feb 25, 2025 | 244.90p | 250.90p | 244.90p | 249.90p | 9,597,525 |
| Feb 24, 2025 | 246.30p | 248.10p | 244.30p | 247.50p | 2,709,637 |
| Feb 21, 2025 | 248.80p | 252.60p | 245.20p | 245.40p | 4,283,999 |
| Feb 20, 2025 | 245.60p | 248.43p | 244.50p | 246.10p | 3,402,121 |
| Feb 19, 2025 | 249.90p | 250.40p | 243.90p | 244.80p | 5,217,180 |
| Feb 18, 2025 | 257.30p | 257.30p | 250.50p | 250.50p | 3,721,813 |
| Feb 17, 2025 | 253.90p | 256.90p | 252.80p | 256.40p | 3,229,560 |
| Feb 14, 2025 | 252.20p | 257.70p | 251.60p | 254.80p | 4,281,142 |
| Feb 13, 2025 | 254.90p | 255.60p | 247.60p | 252.60p | 4,178,637 |
| Feb 12, 2025 | 248.30p | 253.90p | 248.30p | 252.80p | 7,578,140 |
| Feb 11, 2025 | 246.00p | 248.10p | 246.00p | 246.50p | 6,843,163 |
| Feb 10, 2025 | 244.90p | 249.00p | 243.80p | 247.90p | 2,816,559 |
| Feb 7, 2025 | 245.10p | 248.20p | 244.40p | 244.90p | 3,725,558 |
| Feb 6, 2025 | 241.30p | 247.30p | 240.30p | 245.50p | 4,551,387 |
| Feb 5, 2025 | 239.90p | 240.70p | 236.60p | 240.20p | 5,599,955 |
| Feb 4, 2025 | 242.00p | 242.60p | 239.00p | 240.90p | 4,754,330 |
| Feb 3, 2025 | 243.20p | 243.50p | 239.50p | 242.40p | 5,523,476 |
Most Read
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Fresnillo PLC | 991.00 | 7.37 |
| Hochschild Mining PLC | 299.80 | 8.23 |
| Endeavour Mining PLC | 2,004.00 | 6.43 |
| Glencore PLC | 253.65 | 3.53 |
| Cmc Markets PLC | 221.50 | 3.50 |
| Convatec Group PLC | 247.60 | 3.95 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Renishaw PLC | 2,175.00 | -5.84 |
| Pagegroup PLC | 241.00 | -8.50 |
| Bodycote PLC | 460.60 | -3.72 |
| Raspberry Pi Holdings PLC | 421.20 | -4.92 |
| Genus PLC | 1,610.00 | -4.73 |
| St. James's Place PLC | 823.40 | -4.30 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.