Kingfisher Plc KGF
LSE · Birleşik Krallık · Perakende Ticaret
GBp 330,40-3,90 (-%1,17)
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 331,50 | -%0,84 | GBp 332,30 | GBp 334,33 | GBp 326,80 | 746,04K |
| 2026-09-30 | GBp 334,30 | +%1,70 | GBp 331,30 | GBp 337,70 | GBp 330,80 | 8,16M |
| 2026-09-29 | GBp 328,70 | -%1,17 | GBp 334,40 | GBp 334,70 | GBp 323,70 | 5,21M |
| 2026-09-28 | GBp 332,60 | +%1,28 | GBp 334,00 | GBp 343,60 | GBp 332,10 | 5,02M |
| 2026-09-25 | GBp 328,40 | +%0,06 | GBp 330,30 | GBp 333,00 | GBp 324,50 | 5,13M |
| 2026-09-24 | GBp 328,20 | -%3,19 | GBp 336,30 | GBp 336,30 | GBp 326,70 | 6,97M |
| 2026-09-23 | GBp 339,00 | -%1,37 | GBp 348,70 | GBp 348,80 | GBp 337,80 | 6,40M |
| 2026-09-22 | GBp 343,70 | +%12,43 | GBp 335,00 | GBp 343,70 | GBp 327,80 | 12,23M |
| 2026-09-21 | GBp 305,70 | +%1,29 | GBp 306,10 | GBp 307,50 | GBp 300,39 | 3,71M |
| 2026-09-18 | GBp 301,80 | -%2,46 | GBp 309,30 | GBp 309,40 | GBp 301,77 | 13,73M |
| 2026-09-17 | GBp 309,40 | +%2,93 | GBp 303,20 | GBp 310,50 | GBp 302,20 | 5,69M |
| 2026-09-16 | GBp 300,60 | +%2,42 | GBp 293,90 | GBp 302,00 | GBp 292,60 | 4,51M |
| 2026-09-15 | GBp 293,50 | +%1,95 | GBp 289,40 | GBp 297,50 | GBp 288,80 | 3,72M |
| 2026-09-14 | GBp 287,90 | -%0,21 | GBp 289,70 | GBp 292,00 | GBp 287,30 | 4,29M |
| 2026-09-11 | GBp 288,50 | +%0,03 | GBp 287,90 | GBp 292,00 | GBp 287,50 | 3,67M |
| 2026-09-10 | GBp 288,40 | -%0,65 | GBp 290,10 | GBp 291,50 | GBp 287,70 | 3,77M |
| 2026-09-09 | GBp 290,30 | -%2,29 | GBp 294,10 | GBp 294,69 | GBp 287,70 | 4,11M |
| 2026-09-08 | GBp 297,10 | -%1,75 | GBp 300,80 | GBp 301,50 | GBp 294,80 | 3,26M |
| 2026-09-07 | GBp 302,40 | -%1,63 | GBp 306,20 | GBp 306,90 | GBp 300,60 | 2,51M |
| 2026-09-04 | GBp 307,40 | +%3,29 | GBp 296,60 | GBp 307,40 | GBp 296,50 | 4,33M |
| 2026-09-03 | GBp 297,60 | +%0,03 | GBp 300,70 | GBp 304,60 | GBp 292,60 | 8,24M |
| 2026-09-02 | GBp 297,50 | -%3,82 | GBp 309,00 | GBp 309,60 | GBp 297,50 | 6,26M |
| 2026-09-01 | GBp 309,30 | -%1,97 | GBp 314,40 | GBp 316,80 | GBp 307,10 | 6,42M |
| 2026-08-28 | GBp 315,50 | -%0,88 | GBp 320,00 | GBp 320,00 | GBp 312,50 | 8,04M |
| 2026-08-27 | GBp 318,30 | -%1,39 | GBp 321,80 | GBp 323,70 | GBp 318,12 | 2,96M |
| 2026-08-26 | GBp 322,80 | +%0,09 | GBp 325,20 | GBp 326,00 | GBp 321,60 | 2,16M |
| 2026-08-25 | GBp 322,50 | +%1,51 | GBp 319,40 | GBp 322,70 | GBp 317,90 | 2,67M |
| 2026-08-24 | GBp 317,70 | -%1,12 | GBp 321,50 | GBp 321,80 | GBp 316,40 | 3,12M |
| 2026-08-21 | GBp 321,30 | +%0,28 | GBp 321,90 | GBp 323,90 | GBp 320,30 | 6,16M |
| 2026-08-20 | GBp 320,40 | -%1,60 | GBp 325,00 | GBp 326,40 | GBp 320,40 | 4,63M |
| 2026-08-19 | GBp 325,60 | +%1,34 | GBp 322,80 | GBp 327,80 | GBp 319,20 | 6,44M |
| 2026-08-18 | GBp 321,30 | -%0,22 | GBp 322,10 | GBp 325,50 | GBp 319,03 | 3,96M |
| 2026-08-17 | GBp 322,00 | -%1,50 | GBp 327,40 | GBp 327,40 | GBp 321,60 | 2,43M |
| 2026-08-14 | GBp 326,90 | -%0,21 | GBp 328,30 | GBp 330,10 | GBp 326,20 | 3,36M |
| 2026-08-13 | GBp 327,60 | +%1,68 | GBp 323,90 | GBp 329,70 | GBp 322,50 | 9,20M |
| 2026-08-12 | GBp 322,20 | -%0,31 | GBp 323,00 | GBp 326,30 | GBp 321,02 | 4,80M |
| 2026-08-11 | GBp 323,20 | +%0,91 | GBp 320,40 | GBp 324,70 | GBp 317,90 | 2,80M |
| 2026-08-10 | GBp 320,30 | -%2,23 | GBp 329,40 | GBp 329,40 | GBp 318,90 | 4,67M |
| 2026-08-07 | GBp 327,60 | +%0,77 | GBp 324,60 | GBp 330,31 | GBp 322,40 | 3,09M |
| 2026-08-06 | GBp 325,10 | +%0,71 | GBp 323,10 | GBp 326,00 | GBp 322,10 | 5,85M |
| 2026-08-05 | GBp 322,80 | +%0,56 | GBp 322,80 | GBp 323,40 | GBp 319,70 | 3,86M |
| 2026-08-04 | GBp 321,00 | +%2,13 | GBp 314,60 | GBp 322,80 | GBp 313,30 | 4,25M |
| 2026-08-03 | GBp 314,30 | +%1,85 | GBp 311,90 | GBp 320,26 | GBp 311,30 | 7,45M |
| 2026-07-31 | GBp 308,60 | -%0,36 | GBp 309,60 | GBp 311,10 | GBp 306,10 | 5,02M |
| 2026-07-30 | GBp 309,70 | -%0,45 | GBp 308,90 | GBp 314,10 | GBp 306,65 | 5,80M |
| 2026-07-29 | GBp 311,10 | -%0,16 | GBp 311,00 | GBp 314,90 | GBp 306,90 | 8,94M |
| 2026-07-28 | GBp 311,60 | +%2,50 | GBp 304,00 | GBp 312,60 | GBp 296,10 | 8,47M |
| 2026-07-27 | GBp 304,00 | +%1,50 | GBp 303,70 | GBp 307,40 | GBp 301,20 | 5,73M |
| 2026-07-24 | GBp 299,50 | +%0,94 | GBp 296,00 | GBp 299,70 | GBp 295,60 | 4,68M |
| 2026-07-23 | GBp 296,70 | -%0,54 | GBp 298,50 | GBp 303,11 | GBp 296,60 | 11,71M |
| 2026-07-22 | GBp 298,30 | +%1,50 | GBp 292,70 | GBp 301,40 | GBp 290,20 | 7,82M |
| 2026-07-21 | GBp 293,90 | -%0,24 | GBp 293,60 | GBp 297,30 | GBp 291,40 | 7,84M |
| 2026-07-20 | GBp 294,60 | -%3,16 | GBp 301,10 | GBp 303,50 | GBp 293,60 | 10,85M |
| 2026-07-17 | GBp 304,20 | +%2,39 | GBp 295,80 | GBp 304,20 | GBp 283,50 | 9,89M |
| 2026-07-16 | GBp 297,10 | +%4,14 | GBp 283,30 | GBp 297,10 | GBp 282,90 | 7,68M |
| 2026-07-15 | GBp 285,30 | +%1,28 | GBp 281,30 | GBp 285,30 | GBp 278,20 | 4,70M |
| 2026-07-14 | GBp 281,70 | +%1,55 | GBp 273,30 | GBp 281,70 | GBp 272,10 | 4,40M |
| 2026-07-13 | GBp 277,40 | +%0,80 | GBp 274,10 | GBp 280,60 | GBp 273,90 | 4,47M |
| 2026-07-10 | GBp 275,20 | +%0,92 | GBp 273,70 | GBp 277,00 | GBp 272,60 | 6,29M |
| 2026-07-09 | GBp 272,70 | +%1,34 | GBp 270,40 | GBp 273,00 | GBp 266,60 | 3,94M |
| 2026-07-08 | GBp 269,10 | -%3,82 | GBp 278,10 | GBp 278,50 | GBp 266,40 | 7,93M |
| 2026-07-07 | GBp 279,80 | -%0,18 | GBp 281,90 | GBp 285,60 | GBp 278,54 | 6,06M |
| 2026-07-06 | GBp 280,30 | -%1,16 | GBp 283,60 | GBp 285,10 | GBp 280,10 | 3,23M |
| 2026-07-03 | GBp 283,60 | -%0,87 | GBp 286,40 | GBp 287,36 | GBp 281,20 | 5,05M |
| 2026-07-02 | GBp 286,10 | +%1,71 | GBp 279,60 | GBp 289,50 | GBp 279,60 | 3,99M |
| 2026-07-01 | GBp 281,30 | -%0,67 | GBp 283,60 | GBp 284,90 | GBp 277,10 | 15,26M |
| 2026-06-30 | GBp 283,20 | -%1,63 | GBp 289,90 | GBp 290,30 | GBp 283,20 | 7,41M |
| 2026-06-29 | GBp 287,90 | -%1,07 | GBp 292,00 | GBp 292,00 | GBp 286,50 | 5,18M |
| 2026-06-26 | GBp 291,00 | -%0,75 | GBp 292,40 | GBp 295,90 | GBp 287,20 | 4,96M |
| 2026-06-25 | GBp 293,20 | +%1,66 | GBp 289,10 | GBp 295,10 | GBp 287,40 | 5,60M |
| 2026-06-24 | GBp 288,40 | +%4,68 | GBp 274,90 | GBp 288,80 | GBp 274,90 | 7,79M |
| 2026-06-23 | GBp 275,50 | -%1,50 | GBp 275,70 | GBp 277,20 | GBp 272,90 | 5,17M |
| 2026-06-22 | GBp 279,70 | %0,00 | GBp 280,70 | GBp 281,30 | GBp 276,40 | 7,86M |
| 2026-06-19 | GBp 279,70 | -%1,13 | GBp 280,80 | GBp 284,90 | GBp 279,70 | 14,05M |
| 2026-06-18 | GBp 282,90 | -%2,31 | GBp 286,70 | GBp 287,73 | GBp 280,80 | 13,64M |
| 2026-06-17 | GBp 289,60 | +%1,83 | GBp 285,00 | GBp 289,61 | GBp 283,70 | 6,40M |
| 2026-06-16 | GBp 284,40 | -%0,39 | GBp 285,50 | GBp 286,00 | GBp 280,40 | 5,78M |
| 2026-06-15 | GBp 285,50 | -%0,97 | GBp 292,70 | GBp 294,00 | GBp 285,20 | 5,72M |
| 2026-06-12 | GBp 288,30 | +%1,87 | GBp 289,60 | GBp 290,30 | GBp 284,70 | 8,61M |
| 2026-06-11 | GBp 283,00 | +%1,25 | GBp 278,60 | GBp 287,49 | GBp 278,20 | 9,17M |
| 2026-06-10 | GBp 279,50 | -%0,36 | GBp 281,90 | GBp 282,40 | GBp 276,70 | 5,95M |
| 2026-06-09 | GBp 280,50 | +%0,18 | GBp 279,80 | GBp 285,26 | GBp 279,50 | 5,71M |
| 2026-06-08 | GBp 280,00 | -%1,44 | GBp 281,50 | GBp 285,90 | GBp 279,40 | 10,48M |
| 2026-06-05 | GBp 284,10 | +%0,67 | GBp 283,10 | GBp 287,42 | GBp 282,40 | 9,15M |
| 2026-06-04 | GBp 282,20 | -%0,28 | GBp 284,10 | GBp 288,10 | GBp 281,30 | 6,08M |
| 2026-06-03 | GBp 283,00 | +%0,28 | GBp 280,60 | GBp 286,45 | GBp 280,60 | 7,86M |
| 2026-06-02 | GBp 282,20 | +%2,17 | GBp 278,80 | GBp 286,40 | GBp 278,80 | 8,02M |
| 2026-06-01 | GBp 276,20 | -%3,93 | GBp 286,70 | GBp 287,60 | GBp 276,20 | 10,66M |
| 2026-05-29 | GBp 287,50 | -%0,76 | GBp 290,20 | GBp 292,60 | GBp 287,40 | 23,10M |
| 2026-05-28 | GBp 289,70 | -%2,59 | GBp 287,50 | GBp 290,00 | GBp 284,70 | 6,45M |