Kingfisher (KGF) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Kingfisher

Date Open High Low Close* Volume
02/05/2025 291.90p 293.00p 284.60p 287.90p 8386451
01/05/2025 286.50p 292.60p 286.50p 291.90p 1432046
30/04/2025 287.20p 291.80p 284.90p 287.20p 9841172
29/04/2025 279.90p 287.90p 278.80p 286.90p 13629841
28/04/2025 273.50p 279.30p 272.00p 279.00p 3919585
25/04/2025 268.00p 270.90p 267.70p 270.90p 8287480
24/04/2025 268.50p 270.90p 267.10p 267.10p 3564069
23/04/2025 273.70p 275.60p 266.00p 270.10p 7784090
22/04/2025 269.80p 273.00p 269.00p 271.10p 3888455
17/04/2025 265.70p 270.00p 264.60p 268.40p 3294134
16/04/2025 266.20p 267.00p 262.10p 265.60p 5245222
15/04/2025 258.50p 268.00p 258.10p 266.80p 8944041
14/04/2025 254.10p 259.40p 252.30p 258.00p 6703341
11/04/2025 249.90p 251.50p 246.70p 249.50p 5984819
10/04/2025 251.80p 255.40p 246.60p 247.90p 13981597
09/04/2025 239.40p 245.80p 238.10p 241.70p 8874630
08/04/2025 249.90p 254.30p 245.60p 245.60p 8514614
07/04/2025 247.30p 258.90p 242.20p 248.40p 9704136
04/04/2025 258.80p 261.80p 247.00p 253.10p 12374537
03/04/2025 254.00p 262.50p 252.70p 260.50p 8485993
02/04/2025 255.00p 257.80p 253.30p 257.80p 3933505
01/04/2025 255.40p 261.00p 255.04p 257.00p 4931952
31/03/2025 248.70p 253.30p 247.00p 253.30p 6381159
28/03/2025 247.00p 255.15p 247.00p 251.50p 5522210
27/03/2025 243.30p 248.10p 241.30p 248.10p 6746099
26/03/2025 242.80p 248.40p 239.20p 244.50p 7702676
25/03/2025 255.00p 256.70p 238.70p 240.30p 19215424
24/03/2025 276.30p 281.60p 274.00p 279.70p 8684810
21/03/2025 272.90p 275.90p 269.90p 275.00p 12845439
20/03/2025 270.60p 276.60p 270.60p 274.20p 5225411
19/03/2025 264.20p 272.20p 263.80p 269.30p 6375180
18/03/2025 264.40p 265.60p 262.50p 265.40p 4046996
17/03/2025 257.90p 263.30p 257.10p 263.30p 4766731
14/03/2025 256.00p 262.10p 255.60p 257.30p 4531342
13/03/2025 253.50p 257.70p 252.00p 255.20p 4030279
12/03/2025 261.20p 262.50p 253.37p 254.10p 10309697
11/03/2025 268.90p 271.20p 261.20p 261.20p 4456194
10/03/2025 261.00p 270.10p 261.00p 268.60p 6173093
07/03/2025 251.40p 259.10p 249.60p 259.10p 5101906
06/03/2025 251.80p 254.50p 250.20p 252.30p 3837114
05/03/2025 245.80p 253.36p 245.80p 249.30p 2808418
04/03/2025 245.20p 246.43p 243.00p 243.40p 3527978
03/03/2025 246.60p 249.50p 246.10p 248.10p 5423713
28/02/2025 246.90p 250.90p 246.70p 246.70p 17820740
27/02/2025 251.60p 252.10p 248.10p 249.50p 3491352
26/02/2025 251.20p 255.40p 250.60p 253.90p 2553620
25/02/2025 244.90p 250.90p 244.90p 249.90p 9597525
24/02/2025 246.30p 248.10p 244.30p 247.50p 2709637
21/02/2025 248.80p 252.60p 245.20p 245.40p 4283999
20/02/2025 245.60p 248.43p 244.50p 246.10p 3378273
19/02/2025 249.90p 250.40p 243.90p 244.80p 5217180
18/02/2025 257.30p 257.30p 250.50p 250.50p 3721814
17/02/2025 253.90p 256.90p 252.80p 256.40p 3229561
14/02/2025 252.20p 257.70p 251.60p 254.80p 4141410
13/02/2025 254.90p 255.60p 247.60p 252.60p 4178479
12/02/2025 248.30p 253.90p 248.30p 252.80p 7578139
11/02/2025 246.00p 248.10p 246.00p 246.50p 6843163
10/02/2025 244.90p 249.00p 243.80p 247.90p 2816559
07/02/2025 245.10p 248.20p 244.40p 244.90p 3725558
06/02/2025 241.30p 247.30p 240.30p 245.50p 4551387
05/02/2025 239.90p 240.70p 236.60p 240.20p 5599952
04/02/2025 242.00p 242.60p 239.00p 240.90p 4752255
03/02/2025 243.20p 243.50p 239.50p 242.40p 5523475
31/01/2025 248.20p 249.00p 244.70p 246.20p 5462732
30/01/2025 244.90p 250.80p 243.40p 248.20p 8771820
29/01/2025 246.40p 248.10p 243.90p 244.30p 6151217
28/01/2025 239.30p 247.10p 238.74p 246.00p 7046288
27/01/2025 242.30p 243.50p 238.40p 238.40p 5496591
24/01/2025 248.00p 250.30p 240.80p 242.80p 8189461
23/01/2025 247.60p 248.40p 244.10p 246.50p 11823975
22/01/2025 249.80p 252.50p 247.60p 247.60p 5323047
21/01/2025 247.90p 251.10p 247.40p 249.90p 6988193
20/01/2025 243.00p 248.30p 242.40p 247.90p 5712688
17/01/2025 241.20p 244.00p 237.00p 242.90p 5769511
16/01/2025 240.60p 243.30p 236.90p 239.10p 6740544
15/01/2025 230.20p 239.00p 230.20p 238.40p 8906596
14/01/2025 228.50p 231.60p 228.20p 229.40p 9341074
13/01/2025 230.90p 232.60p 227.20p 228.20p 4864670
10/01/2025 230.10p 232.20p 229.20p 230.90p 5825883
09/01/2025 234.20p 235.40p 228.50p 230.40p 8428012
08/01/2025 241.20p 242.40p 234.20p 235.30p 6531031
07/01/2025 243.30p 244.50p 239.70p 241.10p 5339019
06/01/2025 245.60p 247.40p 242.30p 244.60p 7280790
03/01/2025 246.50p 248.53p 244.00p 244.00p 2807378
02/01/2025 248.60p 253.20p 245.00p 247.40p 2474783
31/12/2024 245.10p 248.70p 242.42p 248.70p 1028238
30/12/2024 245.70p 248.00p 243.80p 245.50p 2734198
27/12/2024 249.90p 250.00p 246.50p 247.40p 2319059
24/12/2024 249.60p 250.70p 247.55p 247.90p 1157308
23/12/2024 248.90p 250.30p 247.60p 248.70p 2280002
20/12/2024 248.60p 251.00p 247.70p 250.70p 9817440
19/12/2024 250.10p 251.80p 249.10p 249.50p 3098057
18/12/2024 253.70p 257.70p 249.96p 253.90p 3619671
17/12/2024 255.00p 257.30p 252.70p 252.70p 7952942
16/12/2024 258.60p 259.40p 255.50p 257.50p 3979034
13/12/2024 258.40p 260.20p 258.20p 259.10p 3203705
12/12/2024 257.40p 259.60p 256.80p 259.20p 5280834
11/12/2024 255.50p 259.60p 255.20p 257.70p 4705895
10/12/2024 257.40p 260.80p 257.40p 258.10p 3156753
09/12/2024 254.80p 260.10p 253.70p 259.10p 4127526
06/12/2024 253.90p 257.60p 253.50p 253.80p 4522362
05/12/2024 255.20p 256.80p 251.30p 254.70p 8957821
04/12/2024 255.20p 256.10p 253.80p 254.50p 4736089
03/12/2024 249.80p 255.00p 249.60p 255.00p 8649234
02/12/2024 249.00p 251.30p 247.52p 249.50p 7604970
29/11/2024 248.10p 251.60p 247.50p 247.50p 3165756
28/11/2024 249.90p 254.30p 249.30p 249.30p 2551479
27/11/2024 251.90p 253.80p 248.80p 248.80p 4256917
26/11/2024 254.30p 255.63p 249.40p 251.90p 7419636
25/11/2024 270.00p 271.60p 248.20p 255.80p 41211512
22/11/2024 290.90p 296.70p 290.20p 294.90p 5803246
21/11/2024 284.70p 290.80p 280.70p 289.30p 7065642
20/11/2024 286.10p 287.30p 281.70p 284.90p 4766850
19/11/2024 288.00p 289.90p 284.10p 286.20p 3720039
18/11/2024 290.30p 292.10p 284.50p 286.50p 4433221
15/11/2024 288.90p 292.80p 287.80p 292.80p 3605555
14/11/2024 287.10p 289.70p 283.70p 289.70p 9147126
13/11/2024 287.60p 289.80p 285.50p 287.40p 2645081
12/11/2024 286.10p 291.20p 285.62p 287.80p 4955590
11/11/2024 292.40p 294.80p 289.10p 289.10p 2992003
08/11/2024 289.60p 292.70p 288.20p 289.80p 3249961
07/11/2024 293.70p 294.94p 288.50p 289.90p 4502289
06/11/2024 300.30p 302.40p 292.60p 292.60p 6622403
05/11/2024 299.90p 300.90p 296.30p 297.70p 3075685
04/11/2024 295.90p 300.70p 295.51p 299.40p 2892158
01/11/2024 294.70p 298.00p 292.80p 296.60p 3803107
31/10/2024 304.40p 305.60p 289.70p 292.50p 5643720
30/10/2024 304.40p 311.90p 304.20p 308.00p 9141045
29/10/2024 311.30p 311.80p 304.80p 305.60p 4097919
28/10/2024 310.50p 313.20p 308.90p 310.00p 4247476
25/10/2024 310.40p 311.10p 308.50p 310.30p 3695363
24/10/2024 308.50p 309.60p 306.60p 310.00p 4990459
23/10/2024 311.70p 313.04p 308.00p 310.00p 4805637
22/10/2024 310.20p 312.60p 309.40p 312.20p 5541007
21/10/2024 313.70p 314.60p 311.37p 311.40p 3941550
18/10/2024 315.40p 316.50p 313.40p 313.40p 4069995
17/10/2024 317.00p 319.50p 314.00p 316.70p 6862323
16/10/2024 313.80p 318.40p 312.60p 316.10p 8320157
15/10/2024 314.00p 315.00p 309.30p 312.20p 21456836
14/10/2024 312.60p 313.10p 307.30p 312.30p 2718978
11/10/2024 313.20p 314.10p 311.40p 312.20p 5077370
10/10/2024 312.10p 313.42p 309.00p 312.10p 5231047
09/10/2024 311.90p 316.20p 311.79p 316.10p 7184990
08/10/2024 310.50p 312.80p 309.10p 310.00p 7316323
07/10/2024 313.70p 313.70p 308.30p 313.00p 8078402
04/10/2024 311.00p 315.30p 310.50p 311.40p 6116806
03/10/2024 311.90p 315.50p 310.40p 310.70p 7404785
02/10/2024 317.20p 317.80p 308.80p 312.10p 7024681
01/10/2024 323.00p 323.10p 316.40p 317.60p 6720771
30/09/2024 323.00p 324.80p 320.30p 322.00p 5134857
27/09/2024 324.40p 327.93p 318.80p 325.00p 5478812
26/09/2024 327.30p 328.40p 322.40p 324.90p 7662572
25/09/2024 324.00p 329.10p 321.60p 321.60p 8209761
24/09/2024 330.30p 330.43p 323.80p 325.70p 6204928
23/09/2024 327.30p 330.40p 323.00p 328.00p 7568845
20/09/2024 329.60p 331.00p 320.50p 322.80p 14199446
19/09/2024 330.80p 333.50p 327.20p 331.80p 4921589
18/09/2024 323.00p 328.00p 319.90p 326.60p 8278446
17/09/2024 300.70p 322.90p 300.70p 322.90p 10485378
16/09/2024 284.20p 292.20p 283.50p 290.30p 4674226
13/09/2024 281.50p 284.10p 280.20p 284.10p 4485478
12/09/2024 279.00p 281.90p 277.70p 279.80p 5644792
11/09/2024 275.40p 277.30p 273.40p 276.00p 5131544
10/09/2024 273.90p 276.40p 273.00p 274.30p 4727847
09/09/2024 277.00p 277.80p 273.50p 274.30p 2251607
06/09/2024 277.30p 277.70p 273.60p 275.00p 7261319
05/09/2024 276.30p 280.10p 275.00p 276.70p 3880800
04/09/2024 276.60p 279.76p 274.30p 276.00p 4463898
03/09/2024 281.30p 282.70p 279.60p 280.60p 3995487
02/09/2024 280.60p 282.20p 276.60p 281.50p 3603359
30/08/2024 284.30p 285.50p 283.00p 284.20p 6879923
29/08/2024 284.30p 286.00p 282.70p 283.00p 4853430
28/08/2024 279.80p 283.30p 279.10p 283.30p 4214566
27/08/2024 287.10p 288.00p 283.60p 286.80p 6882531
23/08/2024 283.40p 288.30p 282.90p 287.50p 3416697
22/08/2024 280.20p 284.90p 280.20p 282.00p 4219440
21/08/2024 279.10p 282.70p 277.30p 282.70p 5324843
20/08/2024 280.70p 282.40p 278.20p 279.10p 2217598
19/08/2024 278.10p 281.70p 277.50p 281.20p 2230153
16/08/2024 277.60p 279.00p 275.30p 278.60p 2686727
15/08/2024 276.80p 278.70p 273.90p 275.90p 2725987
14/08/2024 272.40p 276.40p 272.00p 274.90p 3264065
13/08/2024 272.00p 272.80p 267.90p 270.90p 3665216
12/08/2024 271.80p 273.30p 268.90p 271.40p 3123107
09/08/2024 268.50p 273.50p 267.90p 270.90p 4602705
08/08/2024 268.20p 268.90p 266.00p 268.10p 3770446
07/08/2024 270.80p 272.90p 269.80p 270.50p 3053009
06/08/2024 268.20p 270.91p 264.80p 268.20p 5154750
05/08/2024 261.40p 268.70p 258.00p 267.70p 3768953
02/08/2024 277.40p 279.60p 267.00p 268.70p 5788110
01/08/2024 275.70p 283.70p 275.70p 281.40p 6577045
31/07/2024 277.90p 280.00p 274.70p 276.30p 6078918
30/07/2024 277.30p 277.70p 274.80p 275.10p 5131700
29/07/2024 282.60p 283.50p 277.60p 277.60p 6030920
26/07/2024 276.30p 281.60p 276.30p 280.40p 4183914
25/07/2024 274.70p 276.20p 269.30p 276.20p 7006160
24/07/2024 274.30p 277.60p 273.10p 277.50p 3815301
23/07/2024 275.90p 279.80p 275.20p 277.10p 3063815
22/07/2024 275.00p 278.70p 274.50p 277.00p 9772384
19/07/2024 274.70p 275.10p 271.70p 274.20p 3370861

*Close Price adjusted for both dividends and splits