LSE - Delayed Quote GBp
Kingfisher plc (KGF.L)
310.20
-0.60
(-0.19%)
As of 12:42:39 PM GMT+1. Market Open.
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 19, 2025 | 310.00 | 313.90 | 309.00 | 310.20 | 310.20 | 753,887 |
| May 16, 2025 | 317.10 | 317.10 | 304.40 | 310.80 | 310.80 | 7,076,222 |
| May 15, 2025 | 312.80 | 316.10 | 311.20 | 316.10 | 316.10 | 4,199,292 |
| May 14, 2025 | 308.40 | 317.60 | 308.30 | 313.00 | 313.00 | 9,384,713 |
| May 13, 2025 | 305.80 | 313.00 | 304.20 | 306.90 | 306.90 | 5,082,950 |
| May 12, 2025 | 309.40 | 310.44 | 301.75 | 302.60 | 302.60 | 6,579,035 |
| May 9, 2025 | 297.70 | 305.00 | 296.95 | 305.00 | 305.00 | 5,396,570 |
| May 8, 2025 | 293.80 | 301.40 | 292.80 | 296.60 | 296.60 | 12,354,074 |
| May 7, 2025 | 291.80 | 293.10 | 287.30 | 291.90 | 291.90 | 5,302,124 |
| May 6, 2025 | 290.80 | 294.50 | 289.70 | 293.10 | 293.10 | 4,828,604 |
| May 2, 2025 | 291.90 | 293.00 | 284.60 | 287.90 | 287.90 | 8,386,486 |
| May 1, 2025 | 286.50 | 292.60 | 286.50 | 291.90 | 291.90 | 1,432,284 |
| Apr 30, 2025 | 287.20 | 291.80 | 284.90 | 287.20 | 287.20 | 10,789,375 |
| Apr 29, 2025 | 279.90 | 287.90 | 278.80 | 286.90 | 286.90 | 13,630,194 |
| Apr 28, 2025 | 273.50 | 279.30 | 272.00 | 279.00 | 279.00 | 3,919,594 |
| Apr 25, 2025 | 268.00 | 270.90 | 267.70 | 270.90 | 270.90 | 8,287,479 |
| Apr 24, 2025 | 268.50 | 270.90 | 267.10 | 267.10 | 267.10 | 3,564,071 |
| Apr 23, 2025 | 273.70 | 275.60 | 266.00 | 270.10 | 270.10 | 7,784,093 |
| Apr 22, 2025 | 269.80 | 273.00 | 269.00 | 271.10 | 271.10 | 3,888,460 |
| Apr 17, 2025 | 265.70 | 270.00 | 264.60 | 268.40 | 268.40 | 3,294,135 |
| Apr 16, 2025 | 266.20 | 267.00 | 262.10 | 265.60 | 265.60 | 5,245,224 |
| Apr 15, 2025 | 258.50 | 268.00 | 258.10 | 266.80 | 266.80 | 9,545,090 |
| Apr 14, 2025 | 254.10 | 259.40 | 252.30 | 258.00 | 258.00 | 6,703,344 |
| Apr 11, 2025 | 249.90 | 251.50 | 246.70 | 249.50 | 249.50 | 5,984,818 |
| Apr 10, 2025 | 251.80 | 255.40 | 246.60 | 247.90 | 247.90 | 13,981,607 |
| Apr 9, 2025 | 239.40 | 245.80 | 238.10 | 241.70 | 241.70 | 8,886,481 |
| Apr 8, 2025 | 249.90 | 254.30 | 245.60 | 245.60 | 245.60 | 8,514,624 |
| Apr 7, 2025 | 247.30 | 258.90 | 242.20 | 248.40 | 248.40 | 9,704,141 |
| Apr 4, 2025 | 258.80 | 261.80 | 247.00 | 253.10 | 253.10 | 12,374,537 |
| Apr 3, 2025 | 254.00 | 262.50 | 252.70 | 260.50 | 260.50 | 8,486,038 |
| Apr 2, 2025 | 255.00 | 257.80 | 253.30 | 257.80 | 257.80 | 3,933,505 |
| Apr 1, 2025 | 255.40 | 261.00 | 255.04 | 257.00 | 257.00 | 4,931,957 |
| Mar 31, 2025 | 248.70 | 253.30 | 247.00 | 253.30 | 253.30 | 6,381,159 |
| Mar 28, 2025 | 247.00 | 255.15 | 247.00 | 251.50 | 251.50 | 5,522,218 |
| Mar 27, 2025 | 243.30 | 248.10 | 241.30 | 248.10 | 248.10 | 6,759,571 |
| Mar 26, 2025 | 242.80 | 248.40 | 239.20 | 244.50 | 244.50 | 8,290,415 |
| Mar 25, 2025 | 255.00 | 256.70 | 238.70 | 240.30 | 240.30 | 19,317,460 |
| Mar 24, 2025 | 276.30 | 281.60 | 274.00 | 279.70 | 279.70 | 8,685,360 |
| Mar 21, 2025 | 272.90 | 275.90 | 269.90 | 275.00 | 275.00 | 12,845,440 |
| Mar 20, 2025 | 270.60 | 276.60 | 270.60 | 274.20 | 274.20 | 5,225,409 |
| Mar 19, 2025 | 264.20 | 272.20 | 263.80 | 269.30 | 269.30 | 6,375,175 |
| Mar 18, 2025 | 264.40 | 265.60 | 262.50 | 265.40 | 265.40 | 4,046,993 |
| Mar 17, 2025 | 257.90 | 263.30 | 257.10 | 263.30 | 263.30 | 4,766,732 |
| Mar 14, 2025 | 256.00 | 262.10 | 255.60 | 257.30 | 257.30 | 4,727,993 |
| Mar 13, 2025 | 253.50 | 257.70 | 252.00 | 255.20 | 255.20 | 4,030,279 |
| Mar 12, 2025 | 261.20 | 262.50 | 253.37 | 254.10 | 254.10 | 10,309,697 |
| Mar 11, 2025 | 268.90 | 271.20 | 261.20 | 261.20 | 261.20 | 4,495,628 |
| Mar 10, 2025 | 261.00 | 270.10 | 261.00 | 268.60 | 268.60 | 6,173,093 |
| Mar 7, 2025 | 251.40 | 259.10 | 249.60 | 259.10 | 259.10 | 5,101,907 |
| Mar 6, 2025 | 251.80 | 254.50 | 250.20 | 252.30 | 252.30 | 3,837,115 |
| Mar 5, 2025 | 245.80 | 253.36 | 245.80 | 249.30 | 249.30 | 2,808,418 |
| Mar 4, 2025 | 245.20 | 246.43 | 243.00 | 243.40 | 243.40 | 3,542,836 |
| Mar 3, 2025 | 246.60 | 249.50 | 246.10 | 248.10 | 248.10 | 5,423,713 |
| Feb 28, 2025 | 246.90 | 250.90 | 246.70 | 246.70 | 246.70 | 17,820,740 |
| Feb 27, 2025 | 251.60 | 252.10 | 248.10 | 249.50 | 249.50 | 3,491,361 |
| Feb 26, 2025 | 251.20 | 255.40 | 250.60 | 253.90 | 253.90 | 2,553,620 |
| Feb 25, 2025 | 244.90 | 250.90 | 244.90 | 249.90 | 249.90 | 9,597,525 |
| Feb 24, 2025 | 246.30 | 248.10 | 244.30 | 247.50 | 247.50 | 2,709,637 |
| Feb 21, 2025 | 248.80 | 252.60 | 245.20 | 245.40 | 245.40 | 4,283,999 |
| Feb 20, 2025 | 245.60 | 248.43 | 244.50 | 246.10 | 246.10 | 3,402,121 |
| Feb 19, 2025 | 249.90 | 250.40 | 243.90 | 244.80 | 244.80 | 5,217,180 |
| Feb 18, 2025 | 257.30 | 257.30 | 250.50 | 250.50 | 250.50 | 3,721,813 |
| Feb 17, 2025 | 253.90 | 256.90 | 252.80 | 256.40 | 256.40 | 3,229,560 |
| Feb 14, 2025 | 252.20 | 257.70 | 251.60 | 254.80 | 254.80 | 4,281,142 |
| Feb 13, 2025 | 254.90 | 255.60 | 247.60 | 252.60 | 252.60 | 4,178,637 |
| Feb 12, 2025 | 248.30 | 253.90 | 248.30 | 252.80 | 252.80 | 7,578,140 |
| Feb 11, 2025 | 246.00 | 248.10 | 246.00 | 246.50 | 246.50 | 6,843,163 |
| Feb 10, 2025 | 244.90 | 249.00 | 243.80 | 247.90 | 247.90 | 2,816,559 |
| Feb 7, 2025 | 245.10 | 248.20 | 244.40 | 244.90 | 244.90 | 3,725,558 |
| Feb 6, 2025 | 241.30 | 247.30 | 240.30 | 245.50 | 245.50 | 4,551,387 |
| Feb 5, 2025 | 239.90 | 240.70 | 236.60 | 240.20 | 240.20 | 5,599,955 |
| Feb 4, 2025 | 242.00 | 242.60 | 239.00 | 240.90 | 240.90 | 4,754,330 |
| Feb 3, 2025 | 243.20 | 243.50 | 239.50 | 242.40 | 242.40 | 5,523,476 |
| Jan 31, 2025 | 248.20 | 249.00 | 244.70 | 246.20 | 246.20 | 5,462,732 |
| Jan 30, 2025 | 244.90 | 250.80 | 243.40 | 248.20 | 248.20 | 8,771,852 |
| Jan 29, 2025 | 246.40 | 248.10 | 243.90 | 244.30 | 244.30 | 6,151,216 |
| Jan 28, 2025 | 239.30 | 247.10 | 238.74 | 246.00 | 246.00 | 7,046,340 |
| Jan 27, 2025 | 242.30 | 243.50 | 238.40 | 238.40 | 238.40 | 5,496,591 |
| Jan 24, 2025 | 248.00 | 250.30 | 240.80 | 242.80 | 242.80 | 8,189,461 |
| Jan 23, 2025 | 247.60 | 248.40 | 244.10 | 246.50 | 246.50 | 12,366,271 |
| Jan 22, 2025 | 249.80 | 252.50 | 247.60 | 247.60 | 247.60 | 5,323,048 |
| Jan 21, 2025 | 247.90 | 251.10 | 247.40 | 249.90 | 249.90 | 6,988,193 |
| Jan 20, 2025 | 243.00 | 248.30 | 242.40 | 247.90 | 247.90 | 5,712,689 |
| Jan 17, 2025 | 241.20 | 244.00 | 237.00 | 242.90 | 242.90 | 5,769,544 |
| Jan 16, 2025 | 240.60 | 243.30 | 236.90 | 239.10 | 239.10 | 6,938,042 |
| Jan 15, 2025 | 230.20 | 239.00 | 230.20 | 238.40 | 238.40 | 8,906,596 |
| Jan 14, 2025 | 228.50 | 231.60 | 228.20 | 229.40 | 229.40 | 9,398,317 |
| Jan 13, 2025 | 230.90 | 232.60 | 227.20 | 228.20 | 228.20 | 4,864,670 |
| Jan 10, 2025 | 230.10 | 232.20 | 229.20 | 230.90 | 230.90 | 5,825,885 |
| Jan 9, 2025 | 234.20 | 235.40 | 228.50 | 230.40 | 230.40 | 8,428,012 |
| Jan 8, 2025 | 241.20 | 242.40 | 234.20 | 235.30 | 235.30 | 6,531,030 |
| Jan 7, 2025 | 243.30 | 244.50 | 239.70 | 241.10 | 241.10 | 5,339,020 |
| Jan 6, 2025 | 245.60 | 247.40 | 242.30 | 244.60 | 244.60 | 7,280,791 |
| Jan 3, 2025 | 246.50 | 248.53 | 244.00 | 244.00 | 244.00 | 2,807,412 |
| Jan 2, 2025 | 248.60 | 253.20 | 245.00 | 247.40 | 247.40 | 2,474,782 |
| Dec 31, 2024 | 245.10 | 248.70 | 242.42 | 248.70 | 248.70 | 1,028,238 |
| Dec 30, 2024 | 245.70 | 248.00 | 243.80 | 245.50 | 245.50 | 2,734,199 |
| Dec 27, 2024 | 249.90 | 250.00 | 246.50 | 247.40 | 247.40 | 2,319,058 |
| Dec 24, 2024 | 249.60 | 250.70 | 247.55 | 247.90 | 247.90 | 5,612,830 |
| Dec 23, 2024 | 248.90 | 250.30 | 247.60 | 248.70 | 248.70 | 2,280,003 |
| Dec 20, 2024 | 248.60 | 251.00 | 247.70 | 250.70 | 250.70 | 9,817,440 |
| Dec 19, 2024 | 250.10 | 251.80 | 249.10 | 249.50 | 249.50 | 3,098,056 |
| Dec 18, 2024 | 253.70 | 257.70 | 249.96 | 253.90 | 253.90 | 3,619,671 |
| Dec 17, 2024 | 255.00 | 257.30 | 252.70 | 252.70 | 252.70 | 7,952,942 |
| Dec 16, 2024 | 258.60 | 259.40 | 255.50 | 257.50 | 257.50 | 3,979,105 |
| Dec 13, 2024 | 258.40 | 260.20 | 258.20 | 259.10 | 259.10 | 3,203,705 |
| Dec 12, 2024 | 257.40 | 259.60 | 256.80 | 259.20 | 259.20 | 5,352,555 |
| Dec 11, 2024 | 255.50 | 259.60 | 255.20 | 257.70 | 257.70 | 4,705,896 |
| Dec 10, 2024 | 257.40 | 260.80 | 257.40 | 258.10 | 258.10 | 3,156,753 |
| Dec 9, 2024 | 254.80 | 260.10 | 253.70 | 259.10 | 259.10 | 4,127,532 |
| Dec 6, 2024 | 253.90 | 257.60 | 253.50 | 253.80 | 253.80 | 5,230,149 |
| Dec 5, 2024 | 255.20 | 256.80 | 251.30 | 254.70 | 254.70 | 8,957,821 |
| Dec 4, 2024 | 255.20 | 256.10 | 253.80 | 254.50 | 254.50 | 4,736,099 |
| Dec 3, 2024 | 249.80 | 255.00 | 249.60 | 255.00 | 255.00 | 8,649,233 |
| Dec 2, 2024 | 249.00 | 251.30 | 247.52 | 249.50 | 249.50 | 7,604,971 |
| Nov 29, 2024 | 248.10 | 251.60 | 247.50 | 247.50 | 247.50 | 3,165,756 |
| Nov 28, 2024 | 249.90 | 254.30 | 249.30 | 249.30 | 249.30 | 2,551,479 |
| Nov 27, 2024 | 251.90 | 253.80 | 248.80 | 248.80 | 248.80 | 4,256,916 |
| Nov 26, 2024 | 254.30 | 255.63 | 249.40 | 251.90 | 251.90 | 7,419,634 |
| Nov 25, 2024 | 270.00 | 271.60 | 248.20 | 255.80 | 255.80 | 42,213,290 |
| Nov 22, 2024 | 290.90 | 296.70 | 290.20 | 294.90 | 294.90 | 6,275,562 |
| Nov 21, 2024 | 284.70 | 290.80 | 280.70 | 289.30 | 289.30 | 7,065,643 |
| Nov 20, 2024 | 286.10 | 287.30 | 281.70 | 284.90 | 284.90 | 4,770,298 |
| Nov 19, 2024 | 288.00 | 289.90 | 284.10 | 286.20 | 286.20 | 3,720,039 |
| Nov 18, 2024 | 290.30 | 292.10 | 284.50 | 286.50 | 286.50 | 4,433,244 |
| Nov 15, 2024 | 288.90 | 292.80 | 287.80 | 292.80 | 292.80 | 4,158,085 |
| Nov 14, 2024 | 287.10 | 289.70 | 283.70 | 289.70 | 289.70 | 9,147,127 |
| Nov 13, 2024 | 287.60 | 289.80 | 285.50 | 287.40 | 287.40 | 2,645,080 |
| Nov 12, 2024 | 286.10 | 291.20 | 285.62 | 287.80 | 287.80 | 4,955,591 |
| Nov 11, 2024 | 292.40 | 294.80 | 289.10 | 289.10 | 289.10 | 2,992,003 |
| Nov 8, 2024 | 289.60 | 292.70 | 288.20 | 289.80 | 289.80 | 3,249,960 |
| Nov 7, 2024 | 293.70 | 294.93 | 288.50 | 289.90 | 289.90 | 4,502,288 |
| Nov 6, 2024 | 300.30 | 302.40 | 292.60 | 292.60 | 292.60 | 6,622,402 |
| Nov 5, 2024 | 299.90 | 300.90 | 296.30 | 297.70 | 297.70 | 3,216,835 |
| Nov 4, 2024 | 295.90 | 300.70 | 295.51 | 299.40 | 299.40 | 2,892,158 |
| Nov 1, 2024 | 294.70 | 298.00 | 292.80 | 296.60 | 296.60 | 3,803,107 |
| Oct 31, 2024 | 304.40 | 305.60 | 289.70 | 292.50 | 292.50 | 7,896,295 |
| Oct 30, 2024 | 304.40 | 311.90 | 304.20 | 308.00 | 308.00 | 9,141,044 |
| Oct 29, 2024 | 311.30 | 311.80 | 304.80 | 305.60 | 305.60 | 4,097,918 |
| Oct 28, 2024 | 310.50 | 313.20 | 308.90 | 310.00 | 310.00 | 4,247,476 |
| Oct 25, 2024 | 310.40 | 311.10 | 308.50 | 310.30 | 310.30 | 3,695,363 |
| Oct 24, 2024 | 308.50 | 309.60 | 306.60 | 309.60 | 309.60 | 5,085,034 |
| Oct 23, 2024 | 311.70 | 313.04 | 308.00 | 310.00 | 310.00 | 4,805,636 |
| Oct 22, 2024 | 310.20 | 312.60 | 309.40 | 312.20 | 312.20 | 5,541,008 |
| Oct 21, 2024 | 313.70 | 314.60 | 311.37 | 311.40 | 311.40 | 3,941,550 |
| Oct 18, 2024 | 315.40 | 316.50 | 313.40 | 313.40 | 313.40 | 4,069,994 |
| Oct 17, 2024 | 317.00 | 319.50 | 314.00 | 316.70 | 316.70 | 11,389,405 |
| Oct 16, 2024 | 313.80 | 318.63 | 312.60 | 316.10 | 316.10 | 8,385,224 |
| Oct 15, 2024 | 314.00 | 315.00 | 309.30 | 312.20 | 312.20 | 21,456,835 |
| Oct 14, 2024 | 312.60 | 313.10 | 307.30 | 312.30 | 312.30 | 2,718,980 |
| Oct 11, 2024 | 313.20 | 314.10 | 311.40 | 312.20 | 312.20 | 5,077,370 |
| Oct 10, 2024 | 3.8 Dividend | |||||
| Oct 10, 2024 | 312.10 | 313.42 | 309.00 | 312.10 | 312.10 | 5,231,047 |
| Oct 9, 2024 | 311.90 | 316.20 | 311.79 | 316.10 | 316.06 | 7,184,990 |
| Oct 8, 2024 | 310.50 | 312.80 | 309.10 | 310.00 | 309.96 | 7,316,322 |
| Oct 7, 2024 | 313.70 | 313.70 | 308.30 | 313.00 | 312.96 | 8,078,401 |
| Oct 4, 2024 | 311.00 | 315.30 | 310.50 | 311.40 | 311.36 | 6,116,804 |
| Oct 3, 2024 | 311.90 | 315.50 | 310.40 | 310.70 | 310.66 | 7,404,785 |
| Oct 2, 2024 | 317.20 | 317.80 | 308.80 | 312.10 | 312.06 | 7,024,682 |
| Oct 1, 2024 | 323.00 | 323.10 | 316.40 | 317.60 | 317.56 | 6,720,772 |
| Sep 30, 2024 | 323.00 | 324.80 | 320.30 | 322.00 | 321.96 | 5,134,858 |
| Sep 27, 2024 | 324.40 | 327.93 | 318.80 | 325.00 | 324.96 | 9,995,136 |
| Sep 26, 2024 | 327.30 | 328.40 | 322.40 | 324.90 | 324.86 | 7,662,572 |
| Sep 25, 2024 | 324.00 | 329.10 | 321.60 | 321.60 | 321.56 | 8,209,758 |
| Sep 24, 2024 | 330.30 | 330.42 | 323.80 | 325.70 | 325.66 | 6,204,927 |
| Sep 23, 2024 | 327.30 | 330.40 | 323.00 | 328.00 | 327.96 | 7,568,845 |
| Sep 20, 2024 | 329.60 | 331.00 | 320.50 | 322.80 | 322.76 | 14,199,447 |
| Sep 19, 2024 | 330.80 | 333.50 | 327.20 | 331.80 | 331.76 | 4,921,590 |
| Sep 18, 2024 | 323.00 | 328.00 | 319.90 | 326.60 | 326.56 | 8,278,446 |
| Sep 17, 2024 | 300.70 | 322.90 | 300.70 | 322.90 | 322.86 | 10,485,378 |
| Sep 16, 2024 | 284.20 | 292.20 | 283.50 | 290.30 | 290.27 | 4,674,227 |
| Sep 13, 2024 | 281.50 | 284.10 | 280.20 | 284.10 | 284.07 | 4,485,478 |
| Sep 12, 2024 | 279.00 | 281.90 | 277.70 | 279.80 | 279.77 | 5,644,791 |
| Sep 11, 2024 | 275.40 | 277.30 | 273.40 | 276.00 | 275.97 | 5,131,543 |
| Sep 10, 2024 | 273.90 | 276.40 | 273.00 | 274.30 | 274.27 | 4,727,847 |
| Sep 9, 2024 | 277.00 | 277.80 | 273.50 | 274.30 | 274.27 | 2,251,606 |
| Sep 6, 2024 | 277.30 | 277.70 | 273.60 | 275.00 | 274.97 | 7,261,318 |
| Sep 5, 2024 | 276.30 | 280.10 | 275.00 | 276.70 | 276.67 | 3,880,799 |
| Sep 4, 2024 | 276.60 | 279.76 | 274.30 | 276.00 | 275.97 | 4,463,898 |
| Sep 3, 2024 | 281.30 | 282.70 | 279.60 | 280.60 | 280.57 | 3,995,486 |
| Sep 2, 2024 | 280.60 | 282.20 | 276.60 | 281.50 | 281.47 | 3,603,359 |
| Aug 30, 2024 | 284.30 | 285.50 | 283.00 | 284.20 | 284.17 | 6,879,923 |
| Aug 29, 2024 | 284.30 | 286.00 | 282.70 | 283.00 | 282.97 | 4,853,429 |
| Aug 28, 2024 | 279.80 | 283.30 | 279.10 | 283.30 | 283.27 | 4,214,565 |
| Aug 27, 2024 | 287.10 | 288.00 | 283.60 | 286.80 | 286.77 | 6,882,531 |
| Aug 23, 2024 | 283.40 | 288.30 | 282.90 | 287.50 | 287.47 | 3,416,695 |
| Aug 22, 2024 | 280.20 | 284.90 | 280.20 | 282.00 | 281.97 | 4,219,439 |
| Aug 21, 2024 | 279.10 | 282.70 | 277.30 | 282.70 | 282.67 | 5,324,842 |
| Aug 20, 2024 | 280.70 | 282.40 | 278.20 | 279.10 | 279.07 | 2,217,598 |
| Aug 19, 2024 | 278.10 | 281.70 | 277.50 | 281.20 | 281.17 | 2,230,151 |
| Aug 16, 2024 | 277.60 | 279.00 | 275.30 | 278.60 | 278.57 | 2,686,727 |
| Aug 15, 2024 | 276.80 | 278.70 | 273.90 | 275.90 | 275.87 | 2,725,987 |
| Aug 14, 2024 | 272.40 | 276.40 | 272.00 | 274.90 | 274.87 | 3,264,064 |
| Aug 13, 2024 | 272.00 | 272.80 | 267.90 | 270.90 | 270.87 | 3,665,216 |
| Aug 12, 2024 | 271.80 | 273.30 | 268.90 | 271.40 | 271.37 | 3,123,107 |
| Aug 9, 2024 | 268.50 | 273.50 | 267.90 | 270.90 | 270.87 | 4,602,705 |
| Aug 8, 2024 | 268.20 | 268.90 | 266.00 | 268.10 | 268.07 | 3,770,446 |
| Aug 7, 2024 | 270.80 | 272.90 | 269.80 | 270.50 | 270.47 | 3,053,007 |
| Aug 6, 2024 | 268.20 | 270.91 | 264.80 | 268.20 | 268.17 | 5,154,750 |
| Aug 5, 2024 | 261.40 | 268.70 | 258.00 | 267.70 | 267.67 | 3,768,996 |
| Aug 2, 2024 | 277.40 | 279.60 | 267.00 | 268.70 | 268.67 | 5,788,110 |
| Aug 1, 2024 | 275.70 | 283.70 | 275.70 | 281.40 | 281.37 | 6,577,045 |
| Jul 31, 2024 | 277.90 | 280.00 | 274.70 | 276.30 | 276.27 | 6,228,917 |
| Jul 30, 2024 | 277.30 | 277.70 | 274.80 | 275.10 | 275.07 | 5,131,700 |
| Jul 29, 2024 | 282.60 | 283.50 | 277.60 | 277.60 | 277.57 | 6,030,920 |
| Jul 26, 2024 | 276.30 | 281.60 | 276.30 | 280.40 | 280.37 | 4,183,915 |
| Jul 25, 2024 | 274.70 | 276.20 | 269.30 | 276.20 | 276.17 | 7,006,473 |
| Jul 24, 2024 | 274.30 | 277.60 | 273.10 | 277.50 | 277.47 | 3,815,301 |
| Jul 23, 2024 | 275.90 | 279.80 | 275.20 | 277.10 | 277.07 | 3,063,815 |
| Jul 22, 2024 | 275.00 | 278.70 | 274.50 | 277.00 | 276.97 | 9,982,382 |
| Jul 19, 2024 | 274.70 | 275.10 | 271.70 | 274.20 | 274.17 | 3,570,860 |
| Jul 18, 2024 | 275.60 | 278.20 | 271.70 | 275.40 | 275.37 | 2,513,360 |
| Jul 17, 2024 | 274.40 | 275.70 | 270.60 | 273.40 | 273.37 | 3,726,592 |
| Jul 16, 2024 | 266.40 | 274.80 | 266.40 | 274.40 | 274.37 | 14,688,569 |
| Jul 15, 2024 | 271.40 | 272.70 | 266.80 | 268.00 | 267.97 | 3,424,604 |
| Jul 12, 2024 | 270.00 | 273.10 | 267.50 | 273.10 | 273.07 | 4,579,061 |
| Jul 11, 2024 | 262.60 | 269.90 | 261.50 | 269.40 | 269.37 | 4,602,588 |
| Jul 10, 2024 | 258.80 | 263.40 | 255.70 | 262.60 | 262.57 | 3,804,254 |
| Jul 9, 2024 | 263.80 | 266.00 | 256.80 | 257.30 | 257.27 | 8,229,352 |
| Jul 8, 2024 | 256.10 | 260.70 | 255.28 | 259.60 | 259.57 | 10,507,382 |
| Jul 5, 2024 | 255.60 | 260.20 | 255.20 | 257.50 | 257.47 | 6,688,349 |
| Jul 4, 2024 | 253.50 | 257.20 | 253.50 | 254.30 | 254.27 | 4,581,896 |
| Jul 3, 2024 | 252.70 | 253.90 | 250.90 | 252.80 | 252.77 | 5,152,919 |
| Jul 2, 2024 | 249.10 | 252.00 | 244.40 | 250.80 | 250.77 | 6,675,307 |
| Jul 1, 2024 | 251.40 | 254.90 | 250.90 | 251.40 | 251.37 | 6,311,785 |
| Jun 28, 2024 | 249.00 | 249.90 | 247.80 | 248.80 | 248.77 | 5,684,786 |
| Jun 27, 2024 | 246.80 | 249.10 | 244.75 | 248.60 | 248.57 | 7,597,359 |
| Jun 26, 2024 | 245.90 | 249.00 | 245.10 | 246.50 | 246.47 | 12,022,038 |
| Jun 25, 2024 | 247.00 | 247.10 | 244.00 | 244.20 | 244.17 | 12,461,421 |
| Jun 24, 2024 | 248.00 | 250.20 | 246.90 | 247.30 | 247.27 | 7,462,499 |
| Jun 21, 2024 | 252.00 | 252.40 | 247.50 | 248.90 | 248.87 | 12,008,805 |
| Jun 20, 2024 | 248.20 | 252.90 | 247.53 | 252.90 | 252.87 | 13,528,450 |
| Jun 19, 2024 | 248.90 | 250.20 | 246.50 | 248.00 | 247.97 | 3,315,381 |
| Jun 18, 2024 | 248.80 | 250.10 | 247.30 | 248.90 | 248.87 | 7,749,870 |
| Jun 17, 2024 | 250.20 | 251.90 | 245.70 | 245.80 | 245.77 | 6,102,395 |
| Jun 14, 2024 | 255.60 | 256.50 | 246.60 | 248.60 | 248.57 | 4,359,638 |
| Jun 13, 2024 | 262.30 | 263.00 | 255.23 | 255.80 | 255.77 | 3,319,951 |
| Jun 12, 2024 | 257.00 | 263.70 | 253.20 | 263.20 | 263.17 | 4,988,225 |
| Jun 11, 2024 | 260.90 | 262.60 | 254.80 | 254.80 | 254.77 | 8,562,806 |
| Jun 10, 2024 | 259.30 | 263.50 | 257.20 | 258.80 | 258.77 | 3,760,427 |
| Jun 7, 2024 | 268.00 | 269.30 | 261.90 | 261.90 | 261.87 | 4,889,664 |
| Jun 6, 2024 | 267.60 | 270.70 | 266.00 | 268.50 | 268.47 | 5,694,996 |
| Jun 5, 2024 | 272.20 | 273.50 | 267.70 | 267.70 | 267.67 | 17,381,275 |
| Jun 4, 2024 | 268.00 | 271.90 | 266.70 | 270.40 | 270.37 | 4,160,695 |
| Jun 3, 2024 | 267.40 | 269.60 | 266.90 | 267.90 | 267.87 | 3,551,281 |
| May 31, 2024 | 265.30 | 265.60 | 262.10 | 264.10 | 264.07 | 12,582,548 |
| May 30, 2024 | 258.50 | 265.20 | 256.60 | 264.70 | 264.67 | 3,874,207 |
| May 29, 2024 | 265.30 | 265.50 | 260.00 | 260.40 | 260.37 | 4,530,152 |
| May 28, 2024 | 264.30 | 266.40 | 260.50 | 265.40 | 265.37 | 5,817,844 |
| May 24, 2024 | 255.70 | 263.40 | 255.60 | 262.10 | 262.07 | 3,160,876 |
| May 23, 2024 | 260.80 | 261.60 | 257.60 | 258.70 | 258.67 | 4,275,479 |
| May 22, 2024 | 262.50 | 263.70 | 257.80 | 260.30 | 260.27 | 11,878,526 |
| May 21, 2024 | 264.60 | 265.20 | 259.50 | 264.40 | 264.37 | 32,367,183 |
| May 20, 2024 | 261.40 | 266.70 | 261.40 | 264.10 | 264.07 | 5,158,178 |
Related Tickers
WIX.L Wickes Group plc
215.00
-0.46%
VIC.L Victorian Plumbing Group plc
84.39
+6.56%
TPT.L Topps Tiles Plc
33.40
+0.30%
HD.VI The Home Depot, Inc.
335.30
-1.43%
FSKRS.HE Fiskars Oyj Abp
14.20
-1.39%
HBH.DE HORNBACH Holding AG & Co. KGaA
105.00
0.00%
FND Floor & Decor Holdings, Inc.
79.54
+1.45%
LOW Lowe's Companies, Inc.
234.23
+0.77%
HD The Home Depot, Inc.
380.78
+0.57%