Kingfisher plc (KGF.L)
LSE - LSE Prezzo differito. Valuta in GBp.
Aggiungi a watchlist
Al 01:00PM BST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBp
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 23 mag 2022 | 259,00 | 259,59 | 249,30 | 253,80 | 253,80 | 2.965.642 |
| 20 mag 2022 | 246,70 | 252,20 | 245,40 | 246,80 | 246,80 | 11.987.679 |
| 19 mag 2022 | 243,20 | 245,20 | 236,90 | 245,20 | 245,20 | 11.917.969 |
| 19 mag 2022 | 8.6 Dividendo | |||||
| 18 mag 2022 | 260,60 | 264,30 | 253,50 | 253,50 | 244,90 | 10.757.738 |
| 17 mag 2022 | 254,10 | 261,40 | 253,30 | 258,70 | 249,92 | 8.775.576 |
| 16 mag 2022 | 255,00 | 255,00 | 247,70 | 254,40 | 245,77 | 5.944.216 |
| 13 mag 2022 | 253,20 | 255,30 | 251,40 | 255,30 | 246,64 | 10.116.990 |
| 12 mag 2022 | 241,70 | 254,80 | 240,70 | 252,20 | 243,64 | 7.827.379 |
| 11 mag 2022 | 245,50 | 250,20 | 241,30 | 246,80 | 238,43 | 9.303.378 |
| 10 mag 2022 | 244,50 | 248,70 | 242,30 | 244,70 | 236,40 | 14.527.938 |
| 09 mag 2022 | 235,30 | 244,10 | 235,20 | 242,00 | 233,79 | 16.027.272 |
| 06 mag 2022 | 238,00 | 240,10 | 235,30 | 237,00 | 228,96 | 16.339.822 |
| 05 mag 2022 | 247,60 | 249,40 | 238,10 | 238,10 | 230,02 | 16.364.712 |
| 04 mag 2022 | 253,20 | 253,80 | 237,70 | 241,60 | 233,40 | 30.505.460 |
| 03 mag 2022 | 252,80 | 260,80 | 251,00 | 254,30 | 245,67 | 12.345.181 |
| 29 apr 2022 | 254,90 | 256,60 | 250,80 | 253,30 | 244,71 | 15.691.069 |
| 28 apr 2022 | 250,30 | 253,60 | 248,40 | 252,30 | 243,74 | 21.761.531 |
| 27 apr 2022 | 251,80 | 252,70 | 246,00 | 248,80 | 240,36 | 12.841.393 |
| 26 apr 2022 | 257,50 | 257,50 | 249,40 | 249,40 | 240,94 | 11.503.395 |
| 25 apr 2022 | 251,30 | 256,50 | 248,40 | 255,90 | 247,22 | 11.548.835 |
| 22 apr 2022 | 266,40 | 268,06 | 255,40 | 256,00 | 247,32 | 14.702.979 |
| 21 apr 2022 | 263,80 | 274,30 | 261,30 | 268,50 | 259,39 | 20.498.705 |
| 20 apr 2022 | 261,80 | 268,90 | 261,00 | 263,50 | 254,56 | 13.117.550 |
| 19 apr 2022 | 257,10 | 260,70 | 254,50 | 259,80 | 250,99 | 8.664.676 |
| 14 apr 2022 | 258,50 | 260,20 | 256,10 | 258,30 | 249,54 | 8.310.702 |
| 13 apr 2022 | 257,60 | 259,90 | 255,40 | 257,90 | 249,15 | 12.620.486 |
| 12 apr 2022 | 255,60 | 267,20 | 253,90 | 260,70 | 251,86 | 10.753.667 |
| 11 apr 2022 | 261,10 | 262,90 | 255,30 | 258,50 | 249,73 | 10.375.434 |
| 08 apr 2022 | 255,00 | 260,70 | 253,20 | 258,50 | 249,73 | 9.426.528 |
| 07 apr 2022 | 256,20 | 257,80 | 250,80 | 252,60 | 244,03 | 7.161.274 |
| 06 apr 2022 | 255,80 | 259,70 | 250,00 | 254,00 | 245,38 | 13.542.285 |
| 05 apr 2022 | 259,00 | 260,10 | 249,85 | 255,80 | 247,12 | 22.614.561 |
| 04 apr 2022 | 265,50 | 265,50 | 257,40 | 260,20 | 251,37 | 13.400.839 |
| 01 apr 2022 | 257,60 | 261,10 | 256,38 | 258,10 | 249,34 | 7.909.805 |
| 31 mar 2022 | 265,40 | 266,90 | 255,40 | 255,40 | 246,74 | 14.464.968 |
| 30 mar 2022 | 274,40 | 275,10 | 264,50 | 265,00 | 256,01 | 14.626.149 |
| 29 mar 2022 | 266,70 | 275,00 | 264,70 | 274,60 | 265,28 | 16.254.782 |
| 28 mar 2022 | 265,40 | 267,00 | 260,90 | 263,90 | 254,95 | 7.695.764 |
| 25 mar 2022 | 265,30 | 267,60 | 261,70 | 264,30 | 255,33 | 8.382.099 |
| 24 mar 2022 | 262,70 | 263,90 | 257,50 | 261,80 | 252,92 | 15.174.555 |
| 23 mar 2022 | 271,30 | 274,70 | 259,70 | 261,60 | 252,73 | 14.538.216 |
| 22 mar 2022 | 285,00 | 296,00 | 272,90 | 272,90 | 263,64 | 14.414.315 |
| 21 mar 2022 | 295,20 | 298,40 | 289,20 | 291,30 | 281,42 | 15.573.099 |
| 18 mar 2022 | 285,20 | 294,50 | 284,20 | 294,50 | 284,51 | 27.080.758 |
| 17 mar 2022 | 290,20 | 291,00 | 281,00 | 285,10 | 275,43 | 25.313.517 |
| 16 mar 2022 | 281,20 | 288,70 | 280,10 | 287,10 | 277,36 | 15.172.292 |
| 15 mar 2022 | 281,60 | 283,20 | 274,80 | 277,80 | 268,38 | 6.890.968 |
| 14 mar 2022 | 274,60 | 285,90 | 273,20 | 284,00 | 274,37 | 6.634.750 |
| 11 mar 2022 | 271,20 | 276,70 | 267,50 | 273,70 | 264,41 | 10.555.888 |
| 10 mar 2022 | 283,10 | 283,40 | 271,10 | 271,10 | 261,90 | 9.519.864 |
| 09 mar 2022 | 271,20 | 282,50 | 269,70 | 282,50 | 272,92 | 11.375.397 |
| 08 mar 2022 | 256,20 | 267,80 | 255,40 | 266,00 | 256,98 | 13.033.071 |
| 07 mar 2022 | 260,10 | 270,10 | 247,40 | 261,60 | 252,73 | 8.816.924 |
| 04 mar 2022 | 276,40 | 278,40 | 267,10 | 267,10 | 258,04 | 14.574.750 |
| 03 mar 2022 | 294,00 | 295,10 | 278,60 | 278,60 | 269,15 | 14.648.391 |
| 02 mar 2022 | 302,00 | 306,10 | 294,10 | 294,90 | 284,90 | 13.264.005 |
| 01 mar 2022 | 304,80 | 308,50 | 302,50 | 302,80 | 292,53 | 9.925.305 |
| 28 feb 2022 | 294,90 | 306,40 | 294,90 | 306,20 | 295,81 | 14.305.716 |
| 25 feb 2022 | 296,50 | 302,60 | 294,00 | 299,80 | 289,63 | 11.496.428 |
| 24 feb 2022 | 284,90 | 297,80 | 284,70 | 294,00 | 284,03 | 14.735.741 |
| 23 feb 2022 | 313,80 | 313,80 | 295,60 | 295,60 | 285,57 | 16.637.637 |
| 22 feb 2022 | 318,50 | 325,00 | 313,20 | 313,20 | 302,57 | 8.618.814 |
| 21 feb 2022 | 324,40 | 326,30 | 322,50 | 324,10 | 313,10 | 6.371.095 |
| 18 feb 2022 | 324,80 | 324,80 | 318,80 | 323,00 | 312,04 | 5.580.391 |
| 17 feb 2022 | 319,70 | 322,30 | 318,00 | 318,90 | 308,08 | 6.674.370 |
| 16 feb 2022 | 319,70 | 320,00 | 317,10 | 318,90 | 308,08 | 6.339.508 |
| 15 feb 2022 | 318,10 | 322,00 | 317,30 | 320,70 | 309,82 | 7.382.576 |
| 14 feb 2022 | 317,60 | 319,25 | 313,80 | 318,10 | 307,31 | 6.722.841 |
| 11 feb 2022 | 315,40 | 321,40 | 314,00 | 321,40 | 310,50 | 5.551.807 |
| 10 feb 2022 | 316,40 | 318,70 | 313,40 | 317,50 | 306,73 | 7.107.982 |
| 09 feb 2022 | 309,40 | 319,73 | 308,70 | 316,40 | 305,67 | 6.001.181 |
| 08 feb 2022 | 312,60 | 314,00 | 306,60 | 307,10 | 296,68 | 8.599.199 |
| 07 feb 2022 | 314,10 | 316,60 | 312,10 | 312,50 | 301,90 | 7.101.962 |
| 04 feb 2022 | 327,50 | 329,20 | 312,30 | 313,40 | 302,77 | 8.638.821 |
| 03 feb 2022 | 330,60 | 333,30 | 324,10 | 326,20 | 315,13 | 10.145.266 |
| 02 feb 2022 | 336,40 | 337,50 | 331,00 | 331,00 | 319,77 | 7.785.353 |
| 01 feb 2022 | 332,80 | 337,60 | 332,50 | 334,60 | 323,25 | 14.476.411 |
| 31 gen 2022 | 333,50 | 336,60 | 327,90 | 331,10 | 319,87 | 9.673.684 |
| 28 gen 2022 | 323,20 | 330,20 | 323,20 | 330,20 | 319,00 | 13.271.199 |
| 27 gen 2022 | 315,70 | 323,50 | 315,70 | 323,50 | 312,53 | 8.180.344 |
| 26 gen 2022 | 319,40 | 324,00 | 319,00 | 320,10 | 309,24 | 6.486.611 |
| 25 gen 2022 | 320,60 | 322,10 | 313,70 | 317,30 | 306,54 | 8.620.754 |
| 24 gen 2022 | 328,20 | 329,20 | 315,17 | 316,50 | 305,76 | 4.547.143 |
| 21 gen 2022 | 331,90 | 333,30 | 325,30 | 326,00 | 314,94 | 7.937.699 |
| 20 gen 2022 | 337,10 | 338,10 | 332,60 | 334,10 | 322,77 | 5.492.070 |
| 19 gen 2022 | 334,30 | 341,80 | 334,11 | 337,30 | 325,86 | 4.957.826 |
| 18 gen 2022 | 336,30 | 338,30 | 332,40 | 334,00 | 322,67 | 7.545.894 |
| 17 gen 2022 | 329,90 | 339,70 | 329,60 | 337,70 | 326,24 | 4.093.189 |
| 14 gen 2022 | 340,50 | 341,30 | 328,30 | 329,20 | 318,03 | 8.003.027 |
| 13 gen 2022 | 344,10 | 345,70 | 339,20 | 341,00 | 329,43 | 9.348.918 |
| 12 gen 2022 | 339,70 | 345,70 | 338,36 | 344,60 | 332,91 | 8.239.009 |
| 11 gen 2022 | 341,10 | 344,80 | 337,80 | 339,00 | 327,50 | 7.957.519 |
| 10 gen 2022 | 350,30 | 350,80 | 339,60 | 339,60 | 328,08 | 5.170.225 |
| 07 gen 2022 | 354,30 | 357,40 | 348,70 | 349,50 | 337,64 | 5.755.645 |
| 06 gen 2022 | 351,70 | 359,80 | 349,60 | 355,70 | 343,63 | 7.613.055 |
| 05 gen 2022 | 347,60 | 357,20 | 347,20 | 356,00 | 343,92 | 10.864.232 |
| 04 gen 2022 | 346,00 | 349,30 | 339,70 | 347,60 | 335,81 | 8.393.249 |
| 31 dic 2021 | 347,80 | 351,70 | 338,30 | 338,30 | 326,82 | 2.269.183 |
| 30 dic 2021 | 351,40 | 352,30 | 347,50 | 349,30 | 337,45 | 2.905.269 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2022 Yahoo. Tutti i diritti riservati.
