Kingfisher plc (LON:KGF)
London · Delayed Price · Currency is GBP · Price in GBp 276.20
+0.70 (0.25%)
Aug 8, 2025, 4:36 PM BST
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 277.10 | 277.60 | 274.50 | 276.20 | 276.20 | 0.25% | 1,974,392 |
| Aug 7, 2025 | 273.80 | 276.20 | 271.70 | 275.50 | 275.50 | 0.62% | 4,254,540 |
| Aug 6, 2025 | 269.30 | 274.20 | 267.90 | 273.80 | 273.80 | 2.39% | 8,277,200 |
| Aug 5, 2025 | 265.10 | 268.00 | 265.10 | 267.40 | 267.40 | 0.49% | 8,393,836 |
| Aug 4, 2025 | 266.90 | 270.60 | 266.10 | 266.10 | 266.10 | -1.15% | 6,282,984 |
| Aug 1, 2025 | 269.30 | 270.45 | 267.40 | 269.20 | 269.20 | -0.48% | 3,889,496 |
| Jul 31, 2025 | 267.60 | 271.60 | 267.50 | 270.50 | 270.50 | 1.24% | 4,523,870 |
| Jul 30, 2025 | 272.90 | 274.10 | 267.15 | 267.20 | 267.20 | -2.55% | 4,664,831 |
| Jul 29, 2025 | 276.90 | 277.50 | 274.20 | 274.20 | 274.20 | -0.98% | 4,030,292 |
| Jul 28, 2025 | 280.30 | 280.70 | 274.40 | 276.90 | 276.90 | -0.72% | 4,336,049 |
| Jul 25, 2025 | 279.40 | 280.40 | 275.10 | 278.90 | 278.90 | -0.50% | 4,169,016 |
| Jul 24, 2025 | 277.10 | 284.70 | 277.10 | 280.30 | 280.30 | 1.30% | 8,253,565 |
| Jul 23, 2025 | 277.00 | 279.10 | 275.11 | 276.70 | 276.70 | 0.69% | 4,084,472 |
| Jul 22, 2025 | 277.30 | 278.80 | 272.95 | 274.80 | 274.80 | -1.15% | 3,821,676 |
| Jul 21, 2025 | 280.80 | 281.80 | 275.60 | 278.00 | 278.00 | -1.21% | 5,642,836 |
| Jul 18, 2025 | 282.90 | 282.90 | 278.30 | 281.40 | 281.40 | 1.26% | 6,296,563 |
| Jul 17, 2025 | 275.10 | 278.30 | 274.70 | 277.90 | 277.90 | 1.79% | 4,779,590 |
| Jul 16, 2025 | 272.90 | 276.40 | 272.40 | 273.00 | 273.00 | -0.73% | 3,709,704 |
| Jul 15, 2025 | 280.70 | 280.80 | 273.00 | 275.00 | 275.00 | -1.96% | 5,374,801 |
| Jul 14, 2025 | 274.60 | 281.80 | 274.60 | 280.50 | 280.50 | 1.56% | 4,519,324 |
| Jul 11, 2025 | 280.60 | 281.40 | 275.60 | 276.20 | 276.20 | -1.81% | 5,952,183 |
| Jul 10, 2025 | 283.70 | 285.80 | 279.10 | 281.30 | 281.30 | -0.85% | 4,844,378 |
| Jul 9, 2025 | 283.70 | 286.00 | 282.50 | 283.70 | 283.70 | 0.32% | 3,425,955 |
| Jul 8, 2025 | 282.70 | 284.80 | 280.90 | 282.80 | 282.80 | -0.49% | 10,262,633 |
| Jul 7, 2025 | 285.80 | 286.90 | 283.60 | 284.20 | 284.20 | -0.84% | 2,475,747 |
| Jul 4, 2025 | 287.30 | 291.30 | 286.50 | 286.60 | 286.60 | -1.68% | 2,760,436 |
| Jul 3, 2025 | 287.70 | 292.20 | 287.70 | 291.50 | 291.50 | 1.53% | 5,413,355 |
| Jul 2, 2025 | 292.30 | 297.90 | 284.70 | 287.10 | 287.10 | -1.68% | 7,414,892 |
| Jul 1, 2025 | 290.30 | 292.40 | 285.10 | 292.00 | 292.00 | 0.41% | 5,359,509 |
| Jun 30, 2025 | 288.70 | 293.00 | 287.70 | 290.80 | 290.80 | 0.73% | 10,304,255 |
| Jun 27, 2025 | 285.30 | 289.00 | 282.40 | 288.70 | 288.70 | 1.44% | 7,477,254 |
| Jun 26, 2025 | 278.00 | 284.60 | 277.50 | 284.60 | 284.60 | 2.67% | 6,332,991 |
| Jun 25, 2025 | 276.70 | 277.80 | 275.45 | 277.20 | 277.20 | 0.47% | 4,522,428 |
| Jun 24, 2025 | 275.00 | 277.70 | 273.60 | 275.90 | 275.90 | 1.58% | 4,546,716 |
| Jun 23, 2025 | 273.40 | 274.27 | 270.50 | 271.60 | 271.60 | -0.98% | 3,301,582 |
| Jun 20, 2025 | 272.00 | 275.30 | 271.50 | 274.30 | 274.30 | 0.99% | 8,033,486 |
| Jun 19, 2025 | 273.50 | 274.40 | 271.50 | 271.60 | 271.60 | -0.88% | 2,405,677 |
| Jun 18, 2025 | 273.10 | 275.00 | 272.00 | 274.00 | 274.00 | 0.51% | 3,884,329 |
| Jun 17, 2025 | 274.30 | 275.70 | 272.30 | 272.60 | 272.60 | -1.02% | 4,200,748 |
| Jun 16, 2025 | 275.10 | 277.10 | 274.59 | 275.40 | 275.40 | 0.51% | 3,228,160 |
| Jun 13, 2025 | 274.30 | 274.90 | 272.50 | 274.00 | 274.00 | -1.08% | 3,100,061 |
| Jun 12, 2025 | 271.70 | 277.70 | 270.50 | 277.00 | 277.00 | 1.47% | 4,717,376 |
| Jun 11, 2025 | 274.20 | 276.00 | 272.20 | 273.00 | 273.00 | -0.15% | 6,149,228 |
| Jun 10, 2025 | 275.30 | 275.50 | 269.20 | 273.40 | 273.40 | -0.36% | 8,288,070 |
| Jun 9, 2025 | 276.50 | 277.60 | 274.10 | 274.40 | 274.40 | -0.69% | 7,179,895 |
| Jun 6, 2025 | 277.00 | 280.40 | 276.30 | 276.30 | 276.30 | -0.61% | 5,765,446 |
| Jun 5, 2025 | 281.60 | 281.70 | 277.40 | 278.00 | 278.00 | -1.03% | 7,237,677 |
| Jun 4, 2025 | 285.30 | 286.60 | 279.70 | 280.90 | 280.90 | -0.74% | 10,359,488 |
| Jun 3, 2025 | 280.10 | 284.90 | 280.10 | 283.00 | 283.00 | 1.29% | 11,200,047 |
| Jun 2, 2025 | 278.40 | 280.50 | 275.20 | 279.40 | 279.40 | 0.65% | 8,055,005 |