La bourse est fermée

Kingfisher plc (KGF.L)

LSE - LSE Prix différé. Devise en GBp (0.01 GBP)
Ajouter à la liste dynamique
244,30-1,40 (-0,57 %)
À la clôture : 04:40PM BST
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en GBp
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
30 juin 2022240,30246,20234,10244,30244,3012 563 571
29 juin 2022243,30246,00241,40245,70245,709 531 574
28 juin 2022246,90250,70245,20246,50246,508 551 740
27 juin 2022244,80251,80243,70248,70248,7013 472 823
24 juin 2022237,40244,90233,10243,30243,3018 880 038
23 juin 2022240,10241,80233,80236,70236,706 090 979
22 juin 2022242,70244,50239,50241,40241,409 828 297
21 juin 2022241,80247,00241,10245,00245,0012 252 893
20 juin 2022241,30245,30237,90241,20241,2012 337 021
17 juin 2022237,00243,90235,90240,90240,9022 900 539
16 juin 2022243,00243,00231,82237,90237,9010 110 329
15 juin 2022238,00246,70236,80244,90244,9010 559 110
14 juin 2022241,10244,30234,20234,80234,8015 828 767
13 juin 2022242,30248,80240,12245,60245,6015 745 559
10 juin 2022246,10249,30244,74244,90244,9011 382 608
09 juin 2022254,10254,10243,80246,70246,7011 211 076
08 juin 2022260,00260,00253,80255,90255,907 471 965
07 juin 2022264,10265,20253,30257,80257,8010 691 039
06 juin 2022261,00268,70259,70266,80266,806 592 406
01 juin 2022264,20266,99259,90259,90259,9014 607 665
31 mai 2022264,60269,30261,20263,60263,6019 134 474
30 mai 2022267,10269,30261,50265,30265,304 898 667
27 mai 2022267,20268,50262,50265,70265,706 825 892
26 mai 2022261,10268,90256,50267,90267,9010 384 001
25 mai 2022254,30264,70252,10261,40261,408 727 837
24 mai 2022253,00256,60248,60253,30253,308 782 394
23 mai 2022259,00259,59249,30252,20252,209 289 828
20 mai 2022246,70252,20245,40246,80246,8011 987 679
19 mai 2022243,20245,20236,90245,20245,2011 917 969
19 mai 20228.6 Dividende
18 mai 2022260,60264,30253,50253,50244,9010 757 738
17 mai 2022254,10261,40253,30258,70249,928 775 576
16 mai 2022255,00255,00247,70254,40245,775 944 216
13 mai 2022253,20255,30251,40255,30246,6410 116 990
12 mai 2022241,70254,80240,70252,20243,647 827 379
11 mai 2022245,50250,20241,30246,80238,439 303 378
10 mai 2022244,50248,70242,30244,70236,4014 527 938
09 mai 2022235,30244,10235,20242,00233,7916 027 272
06 mai 2022238,00240,10235,30237,00228,9616 339 822
05 mai 2022247,60249,40238,10238,10230,0216 364 712
04 mai 2022253,20253,80237,70241,60233,4030 505 460
03 mai 2022252,80260,80251,00254,30245,6712 345 181
29 avr. 2022254,90256,60250,80253,30244,7115 691 069
28 avr. 2022250,30253,60248,40252,30243,7421 761 531
27 avr. 2022251,80252,70246,00248,80240,3612 841 393
26 avr. 2022257,50257,50249,40249,40240,9411 503 395
25 avr. 2022251,30256,50248,40255,90247,2211 548 835
22 avr. 2022266,40268,06255,40256,00247,3214 702 979
21 avr. 2022263,80274,30261,30268,50259,3920 498 705
20 avr. 2022261,80268,90261,00263,50254,5613 117 550
19 avr. 2022257,10260,70254,50259,80250,998 664 676
14 avr. 2022258,50260,20256,10258,30249,548 310 702
13 avr. 2022257,60259,90255,40257,90249,1512 620 486
12 avr. 2022255,60267,20253,90260,70251,8610 753 667
11 avr. 2022261,10262,90255,30258,50249,7310 375 434
08 avr. 2022255,00260,70253,20258,50249,739 426 528
07 avr. 2022256,20257,80250,80252,60244,037 161 274
06 avr. 2022255,80259,70250,00254,00245,3813 542 285
05 avr. 2022259,00260,10249,85255,80247,1222 614 561
04 avr. 2022265,50265,50257,40260,20251,3713 400 839
01 avr. 2022257,60261,10256,38258,10249,347 909 805
31 mars 2022265,40266,90255,40255,40246,7414 464 968
30 mars 2022274,40275,10264,50265,00256,0114 626 149
29 mars 2022266,70275,00264,70274,60265,2816 254 782
28 mars 2022265,40267,00260,90263,90254,957 695 764
25 mars 2022265,30267,60261,70264,30255,338 382 099
24 mars 2022262,70263,90257,50261,80252,9215 174 555
23 mars 2022271,30274,70259,70261,60252,7314 538 216
22 mars 2022285,00296,00272,90272,90263,6414 414 315
21 mars 2022295,20298,40289,20291,30281,4215 573 099
18 mars 2022285,20294,50284,20294,50284,5127 080 758
17 mars 2022290,20291,00281,00285,10275,4325 313 517
16 mars 2022281,20288,70280,10287,10277,3615 172 292
15 mars 2022281,60283,20274,80277,80268,386 890 968
14 mars 2022274,60285,90273,20284,00274,376 634 750
11 mars 2022271,20276,70267,50273,70264,4110 555 888
10 mars 2022283,10283,40271,10271,10261,909 519 864
09 mars 2022271,20282,50269,70282,50272,9211 375 397
08 mars 2022256,20267,80255,40266,00256,9813 033 071
07 mars 2022260,10270,10247,40261,60252,738 816 924
04 mars 2022276,40278,40267,10267,10258,0414 574 750
03 mars 2022294,00295,10278,60278,60269,1514 648 391
02 mars 2022302,00306,10294,10294,90284,9013 264 005
01 mars 2022304,80308,50302,50302,80292,539 925 305
28 févr. 2022294,90306,40294,90306,20295,8114 305 716
25 févr. 2022296,50302,60294,00299,80289,6311 496 428
24 févr. 2022284,90297,80284,70294,00284,0314 735 741
23 févr. 2022313,80313,80295,60295,60285,5716 637 637
22 févr. 2022318,50325,00313,20313,20302,578 618 814
21 févr. 2022324,40326,30322,50324,10313,106 371 095
18 févr. 2022324,80324,80318,80323,00312,045 580 391
17 févr. 2022319,70322,30318,00318,90308,086 674 370
16 févr. 2022319,70320,00317,10318,90308,086 339 508
15 févr. 2022318,10322,00317,30320,70309,827 382 576
14 févr. 2022317,60319,25313,80318,10307,316 722 841
11 févr. 2022315,40321,40314,00321,40310,505 551 807
10 févr. 2022316,40318,70313,40317,50306,737 107 982
09 févr. 2022309,40319,73308,70316,40305,676 001 181
08 févr. 2022312,60314,00306,60307,10296,688 599 199
07 févr. 2022314,10316,60312,10312,50301,907 101 962
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...