XLON:KGF
Kingfisher Plc Stock Price (Quote)
£249.30
+1.10 (+0.443%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £222.90 | £253.10 | Tuesday, 23rd Apr 2024 KGF.L stock ended at £249.30. This is 0.443% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 1.69% from a day low at £248.10 to a day high of £252.30. |
| 90 days | £209.80 | £253.10 | |
| 52 weeks | £198.30 | £259.30 |
| Date | Open | High | Low | Close | Volume |
| Apr 23, 2024 | £249.50 | £252.30 | £248.10 | £249.30 | 11 806 215 |
| Apr 22, 2024 | £249.80 | £250.40 | £246.10 | £248.20 | 5 406 571 |
| Apr 19, 2024 | £246.10 | £246.90 | £242.60 | £245.60 | 3 407 848 |
| Apr 18, 2024 | £245.80 | £248.20 | £244.50 | £248.20 | 3 458 293 |
| Apr 17, 2024 | £243.30 | £244.60 | £241.50 | £243.40 | 5 492 535 |
| Apr 16, 2024 | £244.60 | £246.80 | £243.20 | £244.40 | 7 087 922 |
| Apr 15, 2024 | £250.00 | £252.30 | £248.50 | £248.70 | 6 019 904 |
| Apr 12, 2024 | £250.10 | £251.10 | £246.80 | £249.50 | 8 950 448 |
| Apr 11, 2024 | £247.50 | £253.10 | £246.60 | £248.00 | 6 345 786 |
| Apr 10, 2024 | £245.70 | £248.80 | £242.10 | £242.10 | 6 150 215 |
| Apr 09, 2024 | £243.10 | £244.50 | £239.80 | £244.20 | 4 086 882 |
| Apr 08, 2024 | £242.50 | £246.10 | £241.00 | £244.60 | 3 626 957 |
| Apr 05, 2024 | £246.50 | £248.70 | £240.40 | £242.40 | 8 155 213 |
| Apr 04, 2024 | £250.20 | £252.40 | £247.80 | £249.50 | 6 160 510 |
| Apr 03, 2024 | £245.90 | £249.60 | £244.00 | £249.20 | 5 036 792 |
| Apr 02, 2024 | £249.40 | £249.40 | £249.40 | £249.40 | 0 |
| Mar 28, 2024 | £248.50 | £249.80 | £244.90 | £249.40 | 5 642 429 |
| Mar 27, 2024 | £249.50 | £250.52 | £245.10 | £246.00 | 9 109 405 |
| Mar 26, 2024 | £240.00 | £250.70 | £240.00 | £249.80 | 6 421 453 |
| Mar 25, 2024 | £227.00 | £243.30 | £222.90 | £239.60 | 9 105 080 |
| Mar 22, 2024 | £233.90 | £236.50 | £232.30 | £233.60 | 4 332 759 |
| Mar 21, 2024 | £233.40 | £235.50 | £230.40 | £233.10 | 7 737 307 |
| Mar 20, 2024 | £225.20 | £230.30 | £225.20 | £229.80 | 3 647 100 |
| Mar 19, 2024 | £223.00 | £224.80 | £221.40 | £224.20 | 13 612 092 |
| Mar 18, 2024 | £227.80 | £227.80 | £224.90 | £225.50 | 6 830 152 |
