KGF.L
Kingfisher plc
13:26:33
284.1 £
0.0000 (%0.00)
Previous Close: 282.9
Day Low₺280.6
Day High₺284.9
KGF.L: Kingfisher plc Historical Data
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 242.5084
CLOSE 242.6231
Low
LOW 198.3
High
HIGH 294.8
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2023 | 237.7 | 243.6 | 237.5 | 239.5 |
| 01/04/2023 | 240.8 | 247.5 | 240 | 247.3 |
| 01/05/2023 | 246.3 | 256 | 245.8 | 253.9 |
| 01/06/2023 | 254.7 | 254.7 | 251.5 | 253.5 |
| 01/09/2023 | 253.9 | 255.5 | 251.6 | 254.4 |
| 01/10/2023 | 253.1 | 253.7 | 249.3 | 250.5 |
| 01/11/2023 | 251.2 | 258.6 | 250.8 | 257.6 |
| 01/12/2023 | 258.6 | 265.9 | 257.7 | 263.7 |
| 01/13/2023 | 265.2 | 267.5 | 263.7 | 265.6 |
| 01/16/2023 | 266.2 | 272.4 | 265.04 | 270.4 |
| 01/17/2023 | 272.1 | 272.1 | 267.8 | 268.8 |
| 01/18/2023 | 269 | 269.66 | 262.6 | 267.1 |
| 01/19/2023 | 265.7 | 268 | 258.9 | 258.9 |
| 01/20/2023 | 259.9 | 261.9 | 259.3 | 261.2 |
| 01/23/2023 | 259.6 | 264.5 | 259.6 | 262.8 |
| 01/24/2023 | 263.4 | 264.5 | 261.1 | 263.1 |
| 01/25/2023 | 263.7 | 266.3 | 261.9 | 263 |
| 01/26/2023 | 264 | 270.5 | 264 | 270.5 |
| 01/27/2023 | 270.3 | 272.1 | 269 | 272 |
| 01/30/2023 | 271 | 279.5 | 270 | 279.1 |
| 01/31/2023 | 279.4 | 282.3 | 276.2 | 279 |
| 02/01/2023 | 277.5 | 280.8 | 276.2 | 278.1 |
| 02/02/2023 | 280.1 | 293.3 | 280.1 | 291.5 |
| 02/03/2023 | 284 | 289.2 | 282.8 | 286.8 |
| 02/06/2023 | 284.5 | 284.5 | 278.4 | 280.3 |
| 02/07/2023 | 280.8 | 282.2 | 277.8 | 280.8 |
| 02/08/2023 | 281.7 | 284.4 | 277.5 | 277.8 |
| 02/09/2023 | 278.7 | 281.4 | 275.8 | 279.4 |
| 02/10/2023 | 277.2 | 278.1 | 271.8 | 274.7 |
| 02/13/2023 | 275.2 | 277.6 | 273.8 | 277.6 |
| 02/14/2023 | 278.8 | 280.3 | 276.1 | 277.1 |
| 02/15/2023 | 278.3 | 280.8 | 277.2 | 280.1 |
| 02/16/2023 | 281.7 | 282.4 | 278.2 | 281.9 |
| 02/17/2023 | 280.4 | 282.7 | 279.2 | 281.7 |
| 02/20/2023 | 282.2 | 282.7 | 279.5 | 280.2 |
| 02/21/2023 | 280.6 | 280.9 | 272 | 272 |
| 02/22/2023 | 270.6 | 273.3 | 267.8 | 270.1 |
| 02/23/2023 | 271.2 | 273.2 | 267.7 | 267.7 |
| 02/24/2023 | 269.7 | 273.5 | 269.1 | 269.1 |
| 02/27/2023 | 271.6 | 277.3 | 270.1 | 276.3 |
| 02/28/2023 | 275.4 | 290.8 | 271.9 | 287.2 |
| 03/01/2023 | 285.2 | 288.2 | 280.9 | 282.2 |
| 03/02/2023 | 280.4 | 282.3 | 278 | 281 |
| 03/03/2023 | 281.7 | 286 | 280.9 | 285.1 |
| 03/06/2023 | 291.7 | 294.8 | 285.5 | 288.9 |
| 03/07/2023 | 286.9 | 289.7 | 285.5 | 286.4 |
| 03/08/2023 | 289 | 291.5 | 287.6 | 289.8 |
| 03/09/2023 | 289 | 290.3 | 286.7 | 289.8 |
| 03/10/2023 | 288.9 | 288.9 | 282.1 | 287.4 |
| 03/13/2023 | 287.6 | 289.1 | 276.6 | 279.5 |
| 03/14/2023 | 279.6 | 287.7 | 279.1 | 285.2 |
| 03/15/2023 | 284.2 | 284.2 | 271.9 | 273.7 |
| 03/16/2023 | 277.8 | 278.5 | 272 | 277.1 |
| 03/17/2023 | 276.5 | 279.4 | 267.3 | 269.7 |
| 03/20/2023 | 267.1 | 274.5 | 262.3 | 273.3 |
| 03/21/2023 | 274.2 | 282.7 | 263.1 | 269.3 |
| 03/22/2023 | 269.4 | 273.8 | 267 | 271.2 |
| 03/23/2023 | 272.3 | 272.7 | 262.7 | 263.7 |
| 03/24/2023 | 262.1 | 262.8 | 254.4 | 256.3 |
| 03/27/2023 | 258.7 | 258.7 | 254.6 | 255.2 |
| 03/28/2023 | 256.6 | 257.4 | 249.7 | 251.2 |
| 03/29/2023 | 251.4 | 255.3 | 248.7 | 255.2 |
| 03/30/2023 | 256.8 | 262.2 | 255.6 | 259.3 |
| 03/31/2023 | 261 | 261.5 | 257.7 | 261.2 |
| 04/03/2023 | 261.5 | 263 | 258.9 | 260.5 |
| 04/04/2023 | 261.1 | 262 | 255.9 | 257 |
| 04/05/2023 | 255.8 | 256.25 | 245.94 | 246.4 |
| 04/06/2023 | 246 | 247.6 | 242.9 | 245.7 |
| 04/11/2023 | 249.9 | 253.23 | 249.1 | 251.8 |
| 04/12/2023 | 252.3 | 255.3 | 251.4 | 252.8 |
| 04/13/2023 | 253.3 | 256.4 | 253.2 | 254.2 |
| 04/14/2023 | 255 | 260.9 | 254.7 | 260.9 |
| 04/17/2023 | 261.6 | 264 | 260 | 261.5 |
| 04/18/2023 | 262.5 | 264.2 | 260.7 | 262.6 |
| 04/19/2023 | 262.3 | 263.7 | 256.63 | 258.1 |
| 04/20/2023 | 258.7 | 258.7 | 256 | 257.2 |
| 04/21/2023 | 256.2 | 258 | 254.7 | 257.3 |
| 04/24/2023 | 256.6 | 259.4 | 255.95 | 257.3 |
| 04/25/2023 | 256.2 | 256.5 | 252 | 255.5 |
| 04/26/2023 | 255.5 | 257.2 | 253.7 | 256 |
| 04/27/2023 | 255.1 | 258.9 | 254.1 | 256.2 |
| 04/28/2023 | 254.5 | 258.4 | 252.6 | 257.5 |
| 05/02/2023 | 257 | 259.8 | 256.5 | 257.2 |
| 05/03/2023 | 256 | 259.3 | 250.4 | 251.3 |
| 05/04/2023 | 250.7 | 251.5 | 247.5 | 248.3 |
| 05/05/2023 | 249.8 | 253.5 | 248.6 | 252.9 |
| 05/09/2023 | 253.3 | 256.8 | 249.5 | 255 |
| 05/10/2023 | 256.4 | 256.9 | 250.9 | 253.2 |
| 05/11/2023 | 253.4 | 255.1 | 251 | 253.3 |
| 05/12/2023 | 255.1 | 255.6 | 249.6 | 250 |
| 05/15/2023 | 251.5 | 254.4 | 249.5 | 249.9 |
| 05/16/2023 | 249 | 250.5 | 240.16 | 242.3 |
| 05/17/2023 | 240.8 | 241.6 | 236.7 | 241.4 |
| 05/18/2023 | 242.4 | 245 | 242 | 244.2 |
| 05/19/2023 | 245.4 | 246.9 | 240.5 | 240.5 |
| 05/22/2023 | 240.1 | 242.9 | 237.7 | 241.6 |
| 05/23/2023 | 242.5 | 247.1 | 241.8 | 246.8 |
| 05/24/2023 | 251 | 253.3 | 239.1 | 240.5 |
| 05/25/2023 | 231.9 | 234.3 | 226.6 | 233 |
| 05/26/2023 | 233.3 | 233.6 | 227 | 231.2 |
| 05/30/2023 | 231.8 | 236.6 | 230.6 | 234 |
| 05/31/2023 | 233.7 | 235.3 | 230.7 | 231 |
| 06/01/2023 | 231.1 | 234.6 | 231.1 | 234 |
| 06/02/2023 | 235.2 | 238.9 | 233.53 | 238.9 |
| 06/05/2023 | 239.7 | 242.68 | 237.4 | 238.1 |
| 06/06/2023 | 237.9 | 239.4 | 234 | 239.1 |
| 06/07/2023 | 241.8 | 242.7 | 238.5 | 239.5 |
| 06/08/2023 | 238.7 | 244.2 | 238.7 | 240.7 |
| 06/09/2023 | 240.7 | 241.4 | 235.95 | 237.7 |
| 06/12/2023 | 240.6 | 241.3 | 236.3 | 238.2 |
| 06/13/2023 | 240.1 | 240.4 | 237.6 | 239.1 |
| 06/14/2023 | 237.8 | 239.3 | 235.9 | 238.2 |
| 06/15/2023 | 237.9 | 239.6 | 234 | 236 |
| 06/16/2023 | 230.3 | 234.6 | 226.8 | 233.3 |
| 06/19/2023 | 231.8 | 234.5 | 227.8 | 234 |
| 06/20/2023 | 233.5 | 234 | 231.2 | 233.2 |
| 06/21/2023 | 232.7 | 233.3 | 225.4 | 226.6 |
| 06/22/2023 | 224.7 | 229.5 | 223.9 | 227.2 |
| 06/23/2023 | 225.7 | 226.5 | 222.2 | 225 |
| 06/26/2023 | 225 | 226.3 | 221.9 | 225.6 |
| 06/27/2023 | 227.4 | 230 | 226.1 | 230 |
| 06/28/2023 | 230.4 | 234.2 | 230.3 | 232.2 |
| 06/29/2023 | 234.5 | 234.5 | 228.8 | 229.7 |
| 06/30/2023 | 229.2 | 232.9 | 228.6 | 231.7 |
| 07/03/2023 | 233.1 | 234.2 | 229.6 | 232.6 |
| 07/04/2023 | 233.2 | 234.3 | 231.7 | 232.1 |
| 07/05/2023 | 230.8 | 230.8 | 226.8 | 227.8 |
| 07/06/2023 | 228.5 | 228.5 | 217.3 | 218.1 |
| 07/07/2023 | 220.6 | 224.1 | 219.4 | 224.1 |
| 07/10/2023 | 223 | 226.3 | 221.7 | 225.6 |
| 07/11/2023 | 226.4 | 227.6 | 224.5 | 226.9 |
| 07/12/2023 | 227.2 | 236.2 | 225.8 | 234.8 |
| 07/13/2023 | 234.8 | 235.5 | 233 | 233.7 |
| 07/14/2023 | 233.7 | 236.6 | 233.2 | 234.7 |
| 07/17/2023 | 234.7 | 235.23 | 230.9 | 232.7 |
| 07/18/2023 | 233.7 | 240.7 | 233.1 | 240.2 |
| 07/19/2023 | 245.7 | 253.1 | 244.9 | 248.3 |
| 07/20/2023 | 248.8 | 249.3 | 245.7 | 245.9 |
| 07/21/2023 | 245.7 | 247.3 | 243.3 | 243.3 |
| 07/24/2023 | 241.7 | 245 | 241.7 | 243 |
| 07/25/2023 | 243.9 | 247.8 | 243 | 247 |
| 07/26/2023 | 247.3 | 250.4 | 246.2 | 250.4 |
| 07/27/2023 | 251.2 | 255.21 | 249.8 | 252.3 |
| 07/28/2023 | 253.3 | 253.3 | 245.1 | 247.1 |
| 07/31/2023 | 245.3 | 248.9 | 241.6 | 245.7 |
| 08/01/2023 | 245.1 | 247 | 241.9 | 246.2 |
| 08/02/2023 | 243.3 | 246.4 | 242.2 | 243.1 |
| 08/03/2023 | 242.2 | 243.7 | 238.2 | 242.1 |
| 08/04/2023 | 241.2 | 243.2 | 238.8 | 241.2 |
| 08/07/2023 | 241.6 | 242.2 | 238.65 | 240.5 |
| 08/08/2023 | 239.9 | 240.3 | 236.4 | 237.2 |
| 08/09/2023 | 240.4 | 240.7 | 236.9 | 237.9 |
| 08/10/2023 | 239.9 | 241.1 | 238.3 | 239 |
| 08/11/2023 | 239.3 | 239.8 | 235.1 | 235.1 |
| 08/14/2023 | 234.1 | 235.3 | 232.9 | 233.7 |
| 08/15/2023 | 233.7 | 234.4 | 230.9 | 234.4 |
| 08/16/2023 | 234.3 | 236.4 | 231.2 | 233.2 |
| 08/17/2023 | 227.5 | 231.8 | 227.4 | 229.3 |
| 08/18/2023 | 228.5 | 228.5 | 222.4 | 227.2 |
| 08/21/2023 | 227.7 | 229.9 | 225.7 | 226.6 |
| 08/22/2023 | 222 | 232.2 | 222 | 230.1 |
| 08/23/2023 | 231 | 233.4 | 229.4 | 230.4 |
| 08/24/2023 | 235.4 | 236.3 | 228.7 | 228.8 |
| 08/25/2023 | 227.7 | 230.2 | 226.3 | 227.1 |
| 08/29/2023 | 229.8 | 236.6 | 228.4 | 236.6 |
| 08/30/2023 | 236 | 236.3 | 230.4 | 231 |
| 08/31/2023 | 230.6 | 236.3 | 230 | 234 |
| 09/01/2023 | 235 | 235.09 | 231.9 | 232.7 |
| 09/04/2023 | 234 | 234.8 | 231.7 | 231.7 |
| 09/05/2023 | 229.5 | 230.6 | 227.1 | 227.6 |
| 09/06/2023 | 226 | 229.7 | 225.7 | 227.7 |
| 09/07/2023 | 227.1 | 227.8 | 225.2 | 225.6 |
| 09/08/2023 | 226.3 | 228.1 | 224.1 | 226.1 |
| 09/11/2023 | 224.1 | 230.2 | 224.1 | 230 |
| 09/12/2023 | 231.7 | 233.4 | 230.3 | 231.8 |
| 09/13/2023 | 231.4 | 235.3 | 230.4 | 233 |
| 09/14/2023 | 233 | 234 | 229.3 | 232 |
| 09/15/2023 | 234 | 237.4 | 233.9 | 236 |
| 09/18/2023 | 238.3 | 239.2 | 231.6 | 235.6 |
| 09/19/2023 | 221 | 227.3 | 206.8 | 206.8 |
| 09/20/2023 | 206.5 | 216.1 | 206.2 | 215.7 |
| 09/21/2023 | 213.4 | 220.4 | 213.4 | 220.4 |
| 09/22/2023 | 218 | 221.8 | 217.62 | 220.4 |
| 09/25/2023 | 219.2 | 220.26 | 216.5 | 218.7 |
| 09/26/2023 | 219.1 | 224.56 | 218 | 223.9 |
| 09/27/2023 | 223.1 | 223.9 | 220.1 | 220.4 |
| 09/28/2023 | 220 | 220.4 | 215.9 | 219.6 |
| 09/29/2023 | 220.4 | 224.4 | 220.2 | 223.3 |
| 10/02/2023 | 222.2 | 223.9 | 216.3 | 216.5 |
| 10/03/2023 | 214.4 | 215.7 | 211.4 | 213.8 |
| 10/04/2023 | 211.1 | 215 | 210.8 | 212.7 |
| 10/05/2023 | 212.7 | 216.1 | 212.7 | 215 |
| 10/06/2023 | 215.3 | 217.4 | 214.6 | 217.3 |
| 10/09/2023 | 215.2 | 217.3 | 212.8 | 215 |
| 10/10/2023 | 215.8 | 220.1 | 214.5 | 217.8 |
| 10/11/2023 | 209 | 214.7 | 208.3 | 212.4 |
| 10/12/2023 | 209.3 | 215.2 | 207.5 | 209.9 |
| 10/13/2023 | 209.1 | 210.23 | 205.2 | 206.9 |
| 10/16/2023 | 208.7 | 209.9 | 204.3 | 208.5 |
| 10/17/2023 | 208.3 | 209.1 | 206.8 | 207.2 |
| 10/18/2023 | 207 | 208.1 | 203.4 | 204 |
| 10/19/2023 | 202.5 | 205.4 | 201.6 | 202.9 |
| 10/20/2023 | 200.6 | 202.1 | 199.45 | 201.2 |
| 10/23/2023 | 202.5 | 205 | 201.6 | 204 |
| 10/24/2023 | 204.9 | 205.6 | 198.3 | 202.1 |
| 10/25/2023 | 201.3 | 202.9 | 199.7 | 201.7 |
| 10/26/2023 | 201.4 | 203.8 | 200.84 | 203 |
| 10/27/2023 | 203.4 | 205.8 | 202.7 | 204.6 |
| 10/30/2023 | 205.9 | 207.2 | 204.3 | 204.3 |
| 10/31/2023 | 205.4 | 210.3 | 205.4 | 209.8 |
| 11/01/2023 | 211.5 | 213.3 | 208.3 | 211.9 |
| 11/02/2023 | 214 | 217.4 | 213.6 | 214.9 |
| 11/03/2023 | 214.3 | 227.2 | 214.3 | 222.5 |
| 11/06/2023 | 222 | 222.94 | 218.2 | 218.8 |
| 11/07/2023 | 218.4 | 222 | 216.7 | 217.9 |
| 11/08/2023 | 218.2 | 220 | 215.6 | 220 |
| 11/09/2023 | 218.8 | 227.46 | 218.2 | 227.3 |
| 11/10/2023 | 226.3 | 227 | 223.2 | 226 |
| 11/13/2023 | 225.9 | 230.4 | 223.6 | 229 |
| 11/14/2023 | 230.2 | 235 | 225.5 | 235 |
| 11/15/2023 | 236 | 240.5 | 232.9 | 234.8 |
| 11/16/2023 | 233.4 | 237 | 228.6 | 228.8 |
| 11/17/2023 | 229.6 | 233.3 | 228.7 | 233.2 |
| 11/20/2023 | 233.9 | 235.7 | 231.5 | 232.1 |
| 11/21/2023 | 231.3 | 234.3 | 228.7 | 230.6 |
| 11/22/2023 | 216.8 | 218.4 | 213.7 | 214.5 |
| 11/23/2023 | 214.5 | 216.4 | 212.77 | 214.6 |
| 11/24/2023 | 213.8 | 219 | 212.5 | 219 |
| 11/27/2023 | 218 | 221.44 | 216.23 | 218.7 |
| 11/28/2023 | 217.7 | 220.1 | 216.9 | 220.1 |
| 11/29/2023 | 219.9 | 222 | 218.9 | 220.1 |
| 11/30/2023 | 220.2 | 220.9 | 218.4 | 219.4 |
| 12/01/2023 | 219.7 | 226.1 | 219.3 | 224.6 |
| 12/04/2023 | 222.9 | 226.5 | 222.9 | 224.8 |
| 12/05/2023 | 221.8 | 226.2 | 220.9 | 223.2 |
| 12/06/2023 | 224.1 | 226.3 | 221.8 | 225.3 |
| 12/07/2023 | 225.6 | 227.9 | 223.3 | 227.7 |
| 12/08/2023 | 228.3 | 233.4 | 227.3 | 232.1 |
| 12/11/2023 | 231.7 | 233.73 | 228.4 | 232.1 |
| 12/12/2023 | 233.5 | 234.9 | 229 | 229 |
| 12/13/2023 | 229.1 | 231.6 | 227.8 | 227.8 |
| 12/14/2023 | 233 | 246.3 | 226.4 | 243.5 |
| 12/15/2023 | 243.3 | 246.5 | 243.3 | 244.2 |
| 12/18/2023 | 240.7 | 244.5 | 237.4 | 239 |
| 12/19/2023 | 238.8 | 243 | 238.3 | 241.7 |
| 12/20/2023 | 244.7 | 249 | 243.3 | 247.6 |
| 12/21/2023 | 246.6 | 247.6 | 243.8 | 244.9 |
| 12/22/2023 | 248.8 | 248.8 | 245.2 | 246.8 |
| 12/27/2023 | 247.5 | 248.8 | 245.3 | 246.8 |
| 12/28/2023 | 247.7 | 248.7 | 245 | 246.1 |
| 12/29/2023 | 246.2 | 246.7 | 243.3 | 243.3 |