KGF

Kingfisher Historical Data

KGF Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 16 2021 368.00 7.70 2.14% 361.90 369.60 360.30 6,259,103
Sep 15 2021 360.30 -0.30 -0.08% 361.80 367.30 360.30 6,944,192
Sep 14 2021 360.60 5.10 1.43% 355.40 362.50 355.40 5,529,137
Sep 13 2021 355.50 1.30 0.37% 353.90 358.40 353.90 3,592,509
Sep 10 2021 354.20 3.50 1.0% 351.90 354.40 351.30 4,148,945
Sep 09 2021 350.70 2.70 0.78% 344.40 352.90 343.40 4,013,019
Sep 08 2021 348.00 0.30 0.09% 345.10 350.50 340.20 9,955,895
Sep 07 2021 347.70 -5.00 -1.42% 352.20 353.00 345.60 2,378,205
Sep 06 2021 352.70 4.20 1.21% 349.10 353.80 348.70 2,178,905
Sep 03 2021 348.50 -1.60 -0.46% 351.30 351.30 345.50 4,297,063
Sep 02 2021 350.10 -4.80 -1.35% 353.40 354.90 348.40 4,221,984
Sep 01 2021 354.90 4.60 1.31% 351.00 357.30 350.00 3,758,508
Aug 31 2021 350.30 -4.30 -1.21% 355.60 356.20 347.70 6,013,823
Aug 30 2021 354.60 0.00 +0.00% 356.30 358.30 354.40 0.00
Aug 27 2021 354.60 -1.20 -0.34% 356.30 358.30 354.40 2,328,235
Aug 26 2021 355.80 -1.50 -0.42% 354.70 357.90 353.40 2,669,817
Aug 25 2021 357.30 1.80 0.51% 352.50 357.30 352.50 5,360,087
Aug 24 2021 355.50 -5.50 -1.52% 360.90 362.20 352.20 4,317,128
Aug 23 2021 361.00 1.00 0.28% 362.40 363.00 360.30 3,139,849
Aug 20 2021 360.00 5.30 1.49% 356.10 362.70 354.70 4,248,906
Aug 19 2021 354.70 -5.20 -1.44% 355.80 357.80 353.30 3,211,604
Aug 18 2021 359.90 6.80 1.93% 353.10 359.90 349.90 3,966,390
Aug 17 2021 353.10 -11.50 -3.15% 360.10 362.30 349.20 5,289,019
Aug 16 2021 364.60 -5.00 -1.35% 367.40 368.60 361.60 3,277,486
Aug 13 2021 369.60 2.60 0.71% 368.50 372.30 367.60 3,343,029
Aug 12 2021 367.00 -0.20 -0.05% 365.90 368.00 364.70 8,414,725
Aug 11 2021 367.20 5.60 1.55% 362.70 368.00 362.00 9,729,761
Aug 10 2021 361.60 -1.00 -0.28% 362.60 364.70 359.30 5,567,024
Aug 09 2021 362.60 1.50 0.42% 359.10 363.60 355.70 3,707,502
Aug 06 2021 361.10 -8.80 -2.38% 369.40 369.40 354.10 4,854,002
Aug 05 2021 369.90 -1.70 -0.46% 370.40 373.10 369.30 3,322,692
Aug 04 2021 371.60 -0.50 -0.13% 372.10 374.90 370.60 2,493,901
Aug 03 2021 372.10 1.70 0.46% 369.60 372.90 365.70 3,433,201
Aug 02 2021 370.40 2.00 0.54% 370.30 373.70 368.80 2,526,889
Jul 30 2021 368.40 -1.20 -0.32% 366.80 370.90 362.70 4,740,457
Jul 29 2021 369.60 -4.30 -1.15% 374.50 374.50 366.50 3,188,704
Jul 28 2021 373.90 -0.90 -0.24% 373.20 377.70 368.50 2,554,373
Jul 27 2021 374.80 -0.70 -0.19% 373.60 376.10 368.30 3,284,599
Jul 26 2021 375.50 0.30 0.08% 373.40 378.00 372.90 3,391,217
Jul 23 2021 375.20 0.60 0.16% 375.60 375.60 370.20 3,753,593
Jul 22 2021 374.60 3.50 0.94% 371.30 376.00 369.70 3,419,173
Jul 21 2021 371.10 10.00 2.77% 363.10 374.00 362.80 8,937,042
Jul 20 2021 361.10 4.40 1.23% 359.10 362.50 356.90 6,283,262
Jul 19 2021 356.70 -10.30 -2.81% 363.80 363.90 352.40 4,717,799
Jul 16 2021 367.00 1.00 0.27% 369.80 373.40 363.20 5,734,251
Jul 15 2021 366.00 3.70 1.02% 362.30 372.10 359.90 8,458,534
Jul 14 2021 362.30 -5.20 -1.41% 363.10 367.50 361.10 3,832,529
Jul 13 2021 367.50 -1.20 -0.33% 370.40 371.50 366.80 3,258,120
Jul 12 2021 368.70 1.10 0.3% 367.80 370.20 363.60 3,505,325
Jul 09 2021 367.60 2.00 0.55% 367.20 367.80 363.60 4,515,093
Jul 08 2021 365.60 -10.40 -2.77% 373.90 373.90 364.90 6,372,711
Jul 07 2021 376.00 4.40 1.18% 372.20 376.10 370.80 4,294,981
Jul 06 2021 371.60 -1.00 -0.27% 372.20 375.20 370.90 3,953,390
Jul 05 2021 372.60 5.90 1.61% 366.70 373.20 366.70 3,778,177
Jul 02 2021 366.70 -0.90 -0.24% 368.60 370.30 364.00 3,620,357
Jul 01 2021 367.60 3.10 0.85% 366.70 369.00 363.70 5,926,289
Jun 30 2021 364.50 -3.00 -0.82% 367.20 370.70 364.10 8,821,898
Jun 29 2021 367.50 5.50 1.52% 362.60 371.00 362.40 5,729,690
Jun 28 2021 362.00 -2.30 -0.63% 362.90 366.40 360.80 3,692,494
Jun 25 2021 364.30 2.60 0.72% 362.80 364.90 360.50 3,849,459
Jun 24 2021 361.70 1.90 0.53% 362.30 364.90 359.40 5,242,098
Jun 23 2021 359.80 2.30 0.64% 358.40 363.00 357.10 5,902,704
Jun 22 2021 357.50 3.90 1.1% 355.20 359.00 350.00 6,554,197
Jun 21 2021 353.60 6.90 1.99% 345.30 356.60 343.50 6,816,740
Jun 18 2021 346.70 -4.80 -1.37% 351.00 354.30 344.10 14,625,014
Your Recent History
LSE
KGF
Kingfisher
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210917 23:32:02