Kingfisher PLC (KFI1)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.066 | -2.17105263158 | 3.04 | 3.04 | 2.966 | 5032 | 3.00138341 | DE |
| 4 | -0.106 | -3.44155844156 | 3.08 | 3.178 | 2.966 | 5894 | 3.08168084 | DE |
| 12 | -0.824 | -21.6956292786 | 3.798 | 3.888 | 2.966 | 5683 | 3.41842905 | DE |
| 26 | -0.018 | -0.601604278075 | 2.992 | 3.986 | 2.966 | 3704 | 3.46812177 | DE |
| 52 | 0.215 | 7.79267850671 | 2.759 | 3.986 | 2.489 | 2682 | 3.36684162 | DE |
| 156 | -1.046 | -26.0199004975 | 4.02 | 4.28 | 2.305 | 1453 | 3.15395714 | DE |
| 260 | 0.414 | 16.171875 | 2.56 | 4.48 | 1.213 | 1538 | 3.12925852 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735939620 | 3.0179999 | 0 | 0.00 | 3.0179999 | 3.0179999 | 3.0179999 | 0 |
| 1735853220 | 3.0179999 | 0.04 | 1.48 | 3.0019999 | 3.02 | 3 | 4900 |
| 1735594020 | 2.974 | -0.04 | -1.46 | 2.966 | 2.974 | 2.966 | 5701 |
| 1735334820 | 3.0179999 | 0.02 | 0.53 | 3.04 | 3.04 | 2.98 | 4495 |
| 1734989220 | 3.0019999 | 0 | 0.07 | 2.99 | 3.042 | 2.99 | 4025 |
| 1734730020 | 3 | -0.02 | -0.73 | 3.046 | 3.046 | 3 | 216 |
| 1734643620 | 3.0219999 | -0.09 | -2.83 | 3.0179999 | 3.0219999 | 3.0179999 | 613 |
| 1734557220 | 3.11 | -0.02 | -0.51 | 3.11 | 3.11 | 3.11 | 2500 |
| 1734470820 | 3.126 | 0.03 | 1.03 | 3.134 | 3.134 | 3.126 | 1200 |
| 1734384420 | 3.094 | -0.01 | -0.39 | 3.096 | 3.096 | 3.082 | 3802 |
| 1734125220 | 3.106 | -0.02 | -0.70 | 3.106 | 3.106 | 3.106 | 65 |
| 1734038820 | 3.128 | 0.03 | 0.90 | 3.13 | 3.13 | 3.128 | 1765 |
| 1733952420 | 3.1 | 0 | 0.06 | 3.128 | 3.134 | 3.1 | 12250 |
| 1733866020 | 3.098 | -0.01 | -0.26 | 3.1 | 3.146 | 3.098 | 3923 |
| 1733779620 | 3.106 | 0.03 | 0.84 | 3.066 | 3.178 | 2.998 | 42951 |
| 1733520420 | 3.08 | 0.04 | 1.45 | 3.08 | 3.08 | 3.08 | 1 |
| 1733434020 | 3.036 | -0.04 | -1.30 | 3.12 | 3.12 | 3.036 | 7278 |
| 1733347620 | 3.076 | 0.07 | 2.40 | 3.076 | 3.076 | 3.076 | 10 |
| 1733261220 | 3.004 | 0 | 0.00 | 3.004 | 3.004 | 3.004 | 0 |
| 1733174820 | 3.004 | 0.03 | 1.14 | 3.058 | 3.058 | 3.004 | 194 |
| 1732915620 | 2.97 | -0.05 | -1.66 | 3.02 | 3.04 | 2.97 | 9029 |
| 1732829220 | 3.02 | 0.03 | 0.94 | 3.08 | 3.08 | 3.02 | 1006 |
| 1732742820 | 2.992 | -0.03 | -0.86 | 3 | 3 | 2.992 | 2440 |
| 1732656420 | 3.0179999 | -0.09 | -2.90 | 3.09 | 3.09 | 3.0179999 | 5250 |
| 1732570020 | 3.108 | -0.37 | -10.54 | 3.51 | 3.51 | 2.986 | 18873 |
| 1732310820 | 3.474 | 0 | 0.00 | 3.474 | 3.474 | 3.474 | 0 |
| 1732224420 | 3.474 | 0.02 | 0.70 | 3.446 | 3.474 | 3.446 | 4097 |
| 1732138020 | 3.45 | -0.02 | -0.52 | 3.472 | 3.484 | 3.45 | 239 |
| 1732051620 | 3.468 | -0.02 | -0.46 | 3.468 | 3.468 | 3.468 | 100 |
| 1731965220 | 3.484 | -0.05 | -1.47 | 3.512 | 3.512 | 3.484 | 185 |
| 1731705960 | 3.536 | 0.07 | 1.90 | 3.526 | 3.544 | 3.526 | 353 |
| 1731619560 | 3.47 | 0.02 | 0.46 | 3.42 | 3.47 | 3.42 | 3813 |
| 1731533160 | 3.454 | -0.15 | -4.06 | 3.452 | 3.454 | 3.452 | 338 |
| 1731446820 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 0 |
| 1731360420 | 3.6 | 0.05 | 1.47 | 3.6 | 3.6 | 3.6 | 2777 |
| 1731101220 | 3.548 | 0.07 | 2.13 | 3.542 | 3.548 | 3.54 | 4530 |
| 1731014760 | 3.474 | -0.19 | -5.19 | 3.562 | 3.562 | 3.474 | 129 |
| 1730928360 | 3.664 | 0.06 | 1.78 | 3.664 | 3.664 | 3.664 | 1400 |
| 1730841960 | 3.6 | 0.03 | 0.73 | 3.614 | 3.614 | 3.6 | 113 |
| 1730755560 | 3.574 | 0.02 | 0.45 | 3.616 | 3.616 | 3.574 | 11876 |
| 1730496360 | 3.558 | 0.13 | 3.67 | 3.498 | 3.566 | 3.498 | 3414 |
| 1730409960 | 3.432 | -0.25 | -6.84 | 3.684 | 3.684 | 3.432 | 21100 |
| 1730323560 | 3.684 | 0 | 0.05 | 3.71 | 3.71 | 3.684 | 3600 |
| 1730237160 | 3.682 | -0.11 | -2.85 | 3.75 | 3.75 | 3.682 | 3280 |
| 1730150760 | 3.79 | 0.01 | 0.37 | 3.786 | 3.79 | 3.784 | 4082 |
| 1729888020 | 3.776 | 0 | 0.05 | 3.766 | 3.776 | 3.766 | 3300 |
| 1729801560 | 3.774 | -0.02 | -0.47 | 3.75 | 3.774 | 3.712 | 4771 |
| 1729715160 | 3.792 | 0.04 | 1.07 | 3.818 | 3.818 | 3.792 | 1359 |
| 1729628760 | 3.752 | -0.09 | -2.24 | 3.794 | 3.794 | 3.752 | 5000 |
| 1729542360 | 3.838 | 0.07 | 1.91 | 3.786 | 3.846 | 3.786 | 11399 |
| 1729283160 | 3.766 | -0.12 | -3.14 | 3.842 | 3.846 | 3.766 | 6330 |
| 1729196760 | 3.888 | 0.06 | 1.67 | 3.846 | 3.888 | 3.82 | 7445 |
| 1729110360 | 3.824 | -0 | -0.05 | 3.8 | 3.844 | 3.8 | 5021 |
| 1729023960 | 3.826 | 0.03 | 0.68 | 3.826 | 3.826 | 3.742 | 15290 |
| 1728937620 | 3.8 | 0 | 0.11 | 3.82 | 3.88 | 3.75 | 37463 |
| 1728678360 | 3.796 | 0.05 | 1.39 | 3.798 | 3.798 | 3.796 | 219 |
| 1728591960 | 3.744 | -0.03 | -0.74 | 3.744 | 3.744 | 3.744 | 200 |
| 1728505560 | 3.772 | -0.01 | -0.21 | 3.76 | 3.772 | 3.76 | 1680 |
| 1728419160 | 3.78 | 0.07 | 1.94 | 3.742 | 3.78 | 3.742 | 535 |
| 1728332760 | 3.708 | -0.02 | -0.59 | 3.738 | 3.766 | 3.692 | 882 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
