Kingfisher plc (KGF.L)
LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
Al 10:17AM BST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBp
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 05 lug 2022 | 247,00 | 247,90 | 241,10 | 241,90 | 241,90 | 794.742 |
| 04 lug 2022 | 247,60 | 248,80 | 244,40 | 245,40 | 245,40 | 4.131.922 |
| 01 lug 2022 | 240,40 | 247,80 | 239,70 | 246,90 | 246,90 | 6.833.643 |
| 30 giu 2022 | 240,30 | 246,20 | 234,10 | 244,30 | 244,30 | 13.477.403 |
| 29 giu 2022 | 243,30 | 246,00 | 241,40 | 245,70 | 245,70 | 9.531.574 |
| 28 giu 2022 | 246,90 | 250,70 | 245,20 | 246,50 | 246,50 | 8.551.740 |
| 27 giu 2022 | 244,80 | 251,80 | 243,70 | 248,70 | 248,70 | 13.472.823 |
| 24 giu 2022 | 237,40 | 244,90 | 233,10 | 243,30 | 243,30 | 18.880.038 |
| 23 giu 2022 | 240,10 | 241,80 | 233,80 | 236,70 | 236,70 | 6.090.979 |
| 22 giu 2022 | 242,70 | 244,50 | 239,50 | 241,40 | 241,40 | 9.828.297 |
| 21 giu 2022 | 241,80 | 247,00 | 241,10 | 245,00 | 245,00 | 12.252.893 |
| 20 giu 2022 | 241,30 | 245,30 | 237,90 | 241,20 | 241,20 | 12.337.021 |
| 17 giu 2022 | 237,00 | 243,90 | 235,90 | 240,90 | 240,90 | 22.900.539 |
| 16 giu 2022 | 243,00 | 243,00 | 231,82 | 237,90 | 237,90 | 10.110.329 |
| 15 giu 2022 | 238,00 | 246,70 | 236,80 | 244,90 | 244,90 | 10.559.110 |
| 14 giu 2022 | 241,10 | 244,30 | 234,20 | 234,80 | 234,80 | 15.828.767 |
| 13 giu 2022 | 242,30 | 248,80 | 240,12 | 245,60 | 245,60 | 15.745.559 |
| 10 giu 2022 | 246,10 | 249,30 | 244,74 | 244,90 | 244,90 | 11.382.608 |
| 09 giu 2022 | 254,10 | 254,10 | 243,80 | 246,70 | 246,70 | 11.211.076 |
| 08 giu 2022 | 260,00 | 260,00 | 253,80 | 255,90 | 255,90 | 7.471.965 |
| 07 giu 2022 | 264,10 | 265,20 | 253,30 | 257,80 | 257,80 | 10.691.039 |
| 06 giu 2022 | 261,00 | 268,70 | 259,70 | 266,80 | 266,80 | 6.592.406 |
| 01 giu 2022 | 264,20 | 266,99 | 259,90 | 259,90 | 259,90 | 14.607.665 |
| 31 mag 2022 | 264,60 | 269,30 | 261,20 | 263,60 | 263,60 | 19.134.474 |
| 30 mag 2022 | 267,10 | 269,30 | 261,50 | 265,30 | 265,30 | 4.898.667 |
| 27 mag 2022 | 267,20 | 268,50 | 262,50 | 265,70 | 265,70 | 6.825.892 |
| 26 mag 2022 | 261,10 | 268,90 | 256,50 | 267,90 | 267,90 | 10.384.001 |
| 25 mag 2022 | 254,30 | 264,70 | 252,10 | 261,40 | 261,40 | 8.727.837 |
| 24 mag 2022 | 253,00 | 256,60 | 248,60 | 253,30 | 253,30 | 8.782.394 |
| 23 mag 2022 | 259,00 | 259,59 | 249,30 | 252,20 | 252,20 | 9.289.828 |
| 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 |
| *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.
