ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

KGF Kingfisher Plc

224.90
1.00 (0.45%)
Feb 21 2024 - Closed
Delayed by 15 minutes

KGF Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 21 2024 224.90 1.00 0.45% 224.30 225.70 223.40 6,747,824
Feb 20 2024 223.90 1.30 0.58% 221.50 224.60 220.60 4,829,627
Feb 19 2024 222.60 -5.00 -2.20% 228.70 228.70 222.40 2,624,321
Feb 16 2024 227.60 2.50 1.11% 226.30 228.20 225.60 8,272,181
Feb 15 2024 225.10 6.60 3.02% 220.80 226.80 220.40 4,792,358
Feb 14 2024 218.50 2.70 1.25% 215.30 219.60 215.30 4,443,296
Feb 13 2024 215.80 -5.00 -2.26% 218.80 220.00 214.50 3,773,753
Feb 12 2024 220.80 3.00 1.38% 218.20 221.30 218.20 6,483,101
Feb 09 2024 217.80 -2.10 -0.95% 219.80 221.00 217.50 4,072,709
Feb 08 2024 219.90 2.10 0.96% 216.90 222.10 216.90 3,952,134
Feb 07 2024 217.80 0.50 0.23% 217.30 219.60 216.20 4,029,442
Feb 06 2024 217.30 7.20 3.43% 211.10 218.10 211.10 4,924,305
Feb 05 2024 210.10 -4.50 -2.10% 213.50 214.20 209.80 5,893,000
Feb 02 2024 214.60 -1.40 -0.65% 212.20 217.90 212.20 3,208,501
Feb 01 2024 216.00 -4.40 -2.00% 218.00 220.60 216.00 4,976,541
Jan 31 2024 220.40 -1.10 -0.50% 221.80 222.50 220.30 4,071,838
Jan 30 2024 221.50 0.60 0.27% 222.60 223.80 220.40 2,935,550
Jan 29 2024 220.90 -4.20 -1.87% 219.60 222.40 218.70 3,519,954
Jan 26 2024 225.10 3.30 1.49% 222.40 226.40 221.60 11,013,878
Jan 25 2024 221.80 -3.70 -1.64% 224.50 225.50 220.80 4,366,277
Jan 24 2024 225.50 2.40 1.08% 224.40 227.60 222.80 3,911,934
Jan 23 2024 223.10 1.70 0.77% 223.10 224.80 221.80 5,802,586
Jan 22 2024 221.40 3.30 1.51% 220.00 221.60 218.50 9,425,254
Jan 19 2024 218.10 -1.70 -0.77% 219.90 221.20 216.40 4,877,703
Jan 18 2024 219.80 4.60 2.14% 215.70 219.80 213.80 7,301,968
Jan 17 2024 215.20 -1.00 -0.46% 213.20 215.20 212.20 4,229,125
Jan 16 2024 216.20 1.30 0.60% 213.70 216.30 212.10 4,730,774
Jan 15 2024 214.90 -3.60 -1.65% 218.80 219.00 214.90 13,519,030
Jan 12 2024 218.50 0.80 0.37% 219.00 221.20 216.60 3,267,214
Jan 11 2024 217.70 -6.90 -3.07% 226.90 227.70 217.30 5,778,487
Jan 10 2024 224.60 -1.50 -0.66% 226.00 227.90 222.70 10,675,505
Jan 09 2024 226.10 -5.00 -2.16% 232.30 232.30 225.90 4,920,140
Jan 08 2024 231.10 1.80 0.78% 229.40 231.40 226.30 4,837,990
Jan 05 2024 229.30 -3.70 -1.59% 231.00 231.90 226.40 5,238,263
Jan 04 2024 233.00 -1.80 -0.77% 233.00 234.30 231.40 7,556,775
Jan 03 2024 234.80 -3.80 -1.59% 236.50 239.10 233.00 3,737,973
Jan 02 2024 238.60 -4.70 -1.93% 244.80 246.90 237.40 3,764,397
Dec 29 2023 243.30 -2.80 -1.14% 246.20 246.20 243.30 1,192,810
Dec 28 2023 246.10 -0.70 -0.28% 247.70 248.20 245.00 2,297,305
Dec 27 2023 246.80 0.00 0.00% 247.50 248.80 246.10 3,245,005
Dec 22 2023 246.80 1.90 0.78% 248.80 248.80 245.20 2,363,948
Dec 21 2023 244.90 -2.70 -1.09% 246.60 247.60 243.80 3,202,031
Dec 20 2023 247.60 5.90 2.44% 244.70 249.00 243.30 5,963,883
Dec 19 2023 241.70 2.70 1.13% 238.80 242.90 238.30 3,599,044
Dec 18 2023 239.00 -5.20 -2.13% 240.70 244.50 238.20 12,284,638
Dec 15 2023 244.20 0.70 0.29% 243.30 246.50 243.30 11,870,622
Dec 14 2023 243.50 15.70 6.89% 233.00 246.30 230.30 8,724,740
Dec 13 2023 227.80 -1.20 -0.52% 229.10 231.50 227.80 7,411,182
Dec 12 2023 229.00 -3.10 -1.34% 233.50 234.00 229.00 3,873,245
Dec 11 2023 232.10 0.00 0.00% 231.70 233.50 228.40 4,144,786
Dec 08 2023 232.10 4.40 1.93% 228.30 233.40 227.30 3,511,559
Dec 07 2023 227.70 2.40 1.07% 225.60 227.70 223.30 2,791,620
Dec 06 2023 225.30 2.10 0.94% 224.10 226.30 223.70 43,511,694
Dec 05 2023 223.20 -1.60 -0.71% 223.50 224.00 220.90 3,159,179
Dec 04 2023 224.80 0.20 0.09% 222.90 226.50 222.90 3,280,732
Dec 01 2023 224.60 5.20 2.37% 219.70 226.10 219.30 4,278,821
Nov 30 2023 219.40 -0.70 -0.32% 220.20 220.90 218.40 16,977,523
Nov 29 2023 220.10 0.00 0.00% 219.90 222.00 218.90 5,178,772
Nov 28 2023 220.10 1.40 0.64% 217.70 220.10 216.90 4,792,793
Nov 27 2023 218.70 -0.30 -0.14% 218.00 221.40 216.30 5,095,988
Nov 24 2023 219.00 4.40 2.05% 213.80 219.00 213.80 7,210,728

Your Recent History

Delayed Upgrade Clock

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

Support: 1-888-992-3836 | help@advfn.com