Kingfisher (KGF) Share Price

Retail Sector

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

Date Open High Low Close* Volume
12/04/2017 327.10p 330.90p 325.50p 325.90p 8612075
11/04/2017 324.30p 328.03p 323.60p 327.40p 7205475
10/04/2017 324.80p 325.00p 321.80p 324.60p 7668976
07/04/2017 318.20p 324.30p 316.50p 323.60p 9118569
06/04/2017 317.00p 319.00p 314.00p 318.80p 7201607
05/04/2017 319.90p 321.30p 316.70p 318.70p 10232894
04/04/2017 322.40p 323.00p 319.00p 319.60p 13483725
03/04/2017 326.60p 326.70p 320.80p 322.00p 11516085
31/03/2017 324.60p 329.60p 323.80p 326.10p 20005388
30/03/2017 322.90p 326.90p 322.30p 325.00p 11269144
29/03/2017 325.60p 327.20p 323.20p 325.50p 13559087
28/03/2017 331.00p 331.00p 322.20p 325.20p 12727379
27/03/2017 323.00p 327.40p 320.60p 326.20p 12885540
24/03/2017 322.70p 325.10p 316.80p 323.80p 11626120
23/03/2017 327.00p 334.89p 318.20p 322.70p 19020410
22/03/2017 337.20p 339.60p 323.40p 328.00p 34837200
21/03/2017 348.40p 348.40p 343.70p 345.60p 17543768
20/03/2017 345.10p 348.90p 344.60p 347.40p 9517462
17/03/2017 341.80p 348.20p 340.70p 345.40p 12813492
16/03/2017 342.20p 342.80p 339.40p 342.80p 7521254
15/03/2017 341.00p 341.40p 338.10p 340.90p 7688310
14/03/2017 336.80p 341.50p 335.60p 341.10p 13340867
13/03/2017 338.10p 338.10p 331.90p 336.80p 5683513
10/03/2017 338.50p 338.50p 332.97p 335.50p 7607523
09/03/2017 333.10p 337.80p 331.60p 337.60p 5573764
08/03/2017 330.70p 334.06p 328.47p 333.30p 7755580
07/03/2017 333.20p 336.00p 330.90p 331.50p 6586278
06/03/2017 328.80p 333.70p 327.10p 333.70p 5819374
03/03/2017 331.70p 332.30p 327.00p 330.30p 5349878
02/03/2017 329.10p 332.90p 325.30p 332.50p 11769706
01/03/2017 330.40p 331.60p 326.60p 331.60p 15476648
28/02/2017 324.00p 330.20p 323.00p 329.20p 11243396
27/02/2017 326.00p 326.00p 323.70p 324.20p 9560604
24/02/2017 321.10p 325.30p 321.10p 323.80p 7377690
23/02/2017 326.40p 326.48p 316.03p 321.50p 12563218
22/02/2017 326.00p 327.70p 323.60p 326.40p 8243601
21/02/2017 327.70p 330.00p 325.50p 326.50p 5116362
20/02/2017 328.20p 328.70p 325.30p 326.50p 5285544
17/02/2017 328.50p 330.80p 325.30p 327.10p 7555548
16/02/2017 328.10p 330.50p 326.96p 328.70p 3943730
15/02/2017 331.10p 331.80p 327.50p 329.00p 6772108
14/02/2017 329.80p 332.10p 328.90p 330.60p 5259246
13/02/2017 328.60p 330.70p 328.50p 329.30p 8452566
10/02/2017 330.00p 331.70p 327.96p 328.50p 9201043
09/02/2017 332.40p 334.00p 328.00p 328.00p 9907241
08/02/2017 332.30p 335.50p 331.60p 332.80p 11378173
07/02/2017 334.80p 335.20p 328.60p 333.10p 9123963
06/02/2017 337.30p 337.90p 334.20p 334.90p 4232041
03/02/2017 336.20p 339.20p 334.80p 338.70p 5505104
02/02/2017 334.00p 337.00p 332.90p 335.40p 6391765
01/02/2017 339.20p 339.30p 333.50p 334.40p 6856508
31/01/2017 335.10p 339.00p 335.00p 336.20p 10179399
30/01/2017 329.80p 336.00p 329.00p 335.50p 5915164
27/01/2017 331.00p 334.00p 329.80p 332.50p 5745869
26/01/2017 330.70p 330.80p 328.70p 329.90p 7896419
25/01/2017 331.30p 333.10p 327.70p 330.40p 14020045
24/01/2017 342.80p 343.70p 336.30p 338.80p 8846662
23/01/2017 343.20p 344.99p 340.20p 341.30p 5345383
20/01/2017 350.00p 350.50p 343.60p 343.60p 6590407
19/01/2017 347.00p 350.90p 346.90p 350.00p 6708666
18/01/2017 347.10p 349.40p 344.50p 347.00p 6530781
17/01/2017 347.10p 349.00p 343.30p 346.30p 6419920
16/01/2017 352.90p 353.46p 347.80p 348.20p 6382055
13/01/2017 346.00p 355.10p 345.90p 353.00p 8524468
12/01/2017 343.70p 346.80p 340.80p 344.20p 7497103
11/01/2017 344.80p 347.62p 343.70p 343.70p 7309904
10/01/2017 347.20p 349.20p 344.40p 345.20p 10556864
09/01/2017 345.20p 347.60p 344.20p 347.40p 4244265
06/01/2017 342.50p 344.60p 340.90p 344.60p 4957536
05/01/2017 340.10p 343.80p 339.30p 343.30p 6943816
04/01/2017 342.80p 343.99p 337.20p 340.40p 9841165
03/01/2017 351.00p 352.40p 341.80p 342.00p 7085621
30/12/2016 345.80p 350.30p 345.30p 350.30p 3121375
29/12/2016 345.90p 348.90p 345.30p 347.30p 2230293
28/12/2016 345.80p 349.50p 343.90p 347.50p 4493683
23/12/2016 349.10p 349.50p 346.70p 346.70p 888551
22/12/2016 346.00p 350.50p 345.70p 349.90p 4794501
21/12/2016 342.30p 348.00p 341.80p 346.80p 4927434
20/12/2016 342.50p 344.10p 339.70p 343.50p 5136727
19/12/2016 342.70p 344.60p 341.40p 342.80p 4146440
16/12/2016 341.50p 343.30p 337.60p 342.90p 10218492
15/12/2016 342.40p 344.80p 269.60p 341.50p 7711910
14/12/2016 344.80p 345.20p 340.20p 342.10p 9007866
13/12/2016 342.90p 346.80p 341.70p 345.70p 7905400
12/12/2016 348.40p 348.50p 340.70p 342.20p 7036073
09/12/2016 346.20p 350.70p 346.10p 347.90p 5764216
08/12/2016 346.40p 347.40p 344.45p 346.70p 8369246
07/12/2016 348.30p 349.40p 345.80p 347.10p 7239611
06/12/2016 348.30p 348.40p 343.80p 346.80p 10072611
05/12/2016 348.50p 353.60p 348.40p 349.50p 6459654
02/12/2016 346.00p 350.80p 344.40p 350.30p 8264692
01/12/2016 350.20p 350.20p 343.60p 347.90p 9473941
30/11/2016 356.10p 358.90p 353.03p 353.10p 13294808
29/11/2016 356.20p 357.50p 352.50p 357.50p 7743118
28/11/2016 355.80p 356.50p 352.40p 356.10p 6886224
25/11/2016 357.20p 360.00p 356.60p 356.90p 4444033
24/11/2016 359.80p 360.30p 357.30p 358.30p 7043662
23/11/2016 358.90p 364.30p 357.90p 360.00p 15382919
22/11/2016 370.00p 370.30p 354.70p 358.00p 17873408
21/11/2016 368.20p 371.20p 366.10p 369.70p 14273251
18/11/2016 369.20p 369.90p 366.36p 368.10p 6392616
17/11/2016 364.80p 370.04p 361.90p 369.10p 10795434
16/11/2016 363.50p 365.80p 361.70p 364.00p 8457939
15/11/2016 363.40p 367.80p 361.90p 363.30p 7700664
14/11/2016 363.40p 365.00p 358.90p 361.70p 5571331
11/11/2016 362.80p 363.40p 356.00p 359.10p 10501733
10/11/2016 365.00p 367.90p 361.90p 363.10p 14486018
09/11/2016 345.00p 362.60p 345.00p 362.60p 14064447
08/11/2016 356.90p 362.70p 356.90p 359.60p 5781226
07/11/2016 362.50p 364.90p 357.10p 357.60p 7439830
04/11/2016 364.60p 365.10p 358.20p 358.70p 9041289
03/11/2016 362.60p 370.30p 361.60p 367.10p 14426256
02/11/2016 363.20p 366.90p 362.50p 362.50p 7242812
01/11/2016 362.90p 365.30p 361.60p 364.00p 9730986
31/10/2016 362.20p 362.90p 358.60p 361.30p 6994699
28/10/2016 357.40p 365.70p 354.65p 363.30p 7906330
27/10/2016 358.70p 362.20p 356.20p 358.10p 10250608
26/10/2016 358.90p 359.73p 355.50p 359.30p 6040586
25/10/2016 358.60p 360.50p 356.90p 358.30p 8948021
24/10/2016 359.60p 361.70p 357.10p 357.60p 7761830
21/10/2016 361.00p 361.40p 356.60p 357.50p 10897365
20/10/2016 366.20p 366.50p 359.90p 361.60p 9195194
19/10/2016 361.00p 363.80p 359.00p 363.80p 11142757
18/10/2016 362.50p 363.10p 360.50p 361.50p 11668589
17/10/2016 362.90p 363.50p 359.50p 360.10p 16938408
14/10/2016 366.00p 367.70p 363.20p 363.90p 14070547
13/10/2016 367.20p 368.30p 362.80p 364.50p 9833784
12/10/2016 370.50p 371.00p 367.30p 368.00p 7611238
11/10/2016 369.70p 372.14p 369.30p 370.00p 11253073
10/10/2016 373.80p 377.80p 369.50p 370.00p 11679658
07/10/2016 376.80p 376.90p 368.92p 371.00p 13381939
06/10/2016 378.50p 378.50p 373.00p 375.20p 7616904
05/10/2016 386.70p 386.70p 379.50p 380.40p 9878427
04/10/2016 380.70p 390.60p 377.70p 386.20p 12551511
03/10/2016 377.00p 382.90p 375.40p 378.60p 6924780
30/09/2016 370.40p 377.60p 368.20p 376.90p 18255076
29/09/2016 372.80p 376.20p 367.70p 373.50p 9270451
28/09/2016 368.20p 373.65p 365.47p 371.70p 10127178
27/09/2016 368.80p 370.00p 364.60p 367.60p 7760176
26/09/2016 376.70p 376.70p 367.20p 368.00p 9285198
23/09/2016 383.30p 383.50p 381.40p 382.90p 6364829
22/09/2016 383.30p 386.80p 382.70p 383.50p 10428006
21/09/2016 368.40p 381.00p 367.00p 380.70p 13300726
20/09/2016 381.00p 387.00p 366.70p 368.80p 21119728
19/09/2016 370.20p 376.90p 367.00p 376.70p 11558098
16/09/2016 365.50p 368.60p 363.80p 367.40p 14040066
15/09/2016 361.60p 365.90p 360.10p 365.00p 6840747
14/09/2016 365.40p 368.90p 363.13p 363.20p 5269896
13/09/2016 369.50p 371.10p 364.70p 364.70p 5401299
12/09/2016 365.90p 369.70p 363.70p 369.10p 8921002
09/09/2016 368.00p 371.10p 367.10p 370.60p 11304889
08/09/2016 374.70p 377.30p 371.80p 374.50p 5660084
07/09/2016 374.80p 379.80p 373.80p 375.20p 5579292
06/09/2016 373.40p 376.30p 371.10p 373.80p 4913438
05/09/2016 373.00p 376.90p 371.25p 372.40p 4294167
02/09/2016 372.80p 377.10p 369.50p 375.00p 7208530
01/09/2016 373.40p 375.60p 369.70p 371.10p 7708210
31/08/2016 371.20p 374.30p 368.00p 371.10p 7926029
30/08/2016 370.50p 373.80p 368.40p 371.40p 5629452
26/08/2016 371.00p 372.68p 367.60p 370.20p 3833204
25/08/2016 371.50p 375.60p 371.30p 371.40p 7674986
24/08/2016 365.20p 374.00p 364.30p 374.00p 7189950
23/08/2016 365.30p 368.80p 364.30p 365.90p 4692346
22/08/2016 366.20p 368.00p 362.50p 363.00p 6772181
19/08/2016 365.00p 367.50p 359.39p 367.50p 7893548
18/08/2016 359.00p 367.70p 351.50p 364.70p 11461701
17/08/2016 359.40p 360.00p 356.50p 358.00p 9217501
16/08/2016 361.40p 363.40p 359.70p 359.70p 9333585
15/08/2016 366.20p 367.00p 362.80p 363.40p 6000429
12/08/2016 357.00p 365.52p 357.00p 365.50p 6228178
11/08/2016 355.10p 358.00p 352.20p 358.00p 4634757
10/08/2016 352.50p 354.90p 352.40p 354.70p 5818781
09/08/2016 353.90p 356.30p 350.80p 355.00p 6124131
08/08/2016 350.30p 355.40p 349.40p 353.00p 6137139
05/08/2016 346.30p 351.90p 346.10p 351.10p 7587195
04/08/2016 338.20p 349.90p 338.10p 345.90p 9943670
03/08/2016 335.30p 338.40p 332.40p 337.90p 6729489
02/08/2016 333.70p 335.50p 330.70p 335.30p 7562759
01/08/2016 337.70p 339.80p 335.40p 337.40p 6015324
29/07/2016 335.40p 337.50p 333.63p 336.30p 9624368
28/07/2016 332.40p 336.40p 330.99p 334.00p 6897402
27/07/2016 327.00p 331.50p 326.80p 331.20p 4778363
26/07/2016 326.30p 329.20p 325.20p 325.20p 5318352
25/07/2016 326.10p 329.00p 324.80p 326.50p 7427844
22/07/2016 330.90p 331.50p 324.30p 325.90p 7705373
21/07/2016 333.00p 333.90p 329.30p 332.20p 5176552
20/07/2016 332.50p 335.50p 329.10p 333.60p 8014494
19/07/2016 331.70p 333.40p 329.66p 331.60p 9586431
18/07/2016 332.70p 336.40p 331.00p 331.90p 13080427
15/07/2016 329.40p 333.10p 328.50p 331.80p 11621234
14/07/2016 331.40p 335.30p 327.10p 330.50p 11399321
13/07/2016 323.20p 331.90p 319.77p 328.40p 14989263
12/07/2016 321.00p 327.30p 318.60p 323.50p 11718441
11/07/2016 312.40p 323.35p 311.20p 320.70p 12273747
08/07/2016 306.40p 310.60p 306.00p 309.70p 16972532
07/07/2016 309.30p 315.10p 303.80p 307.70p 12723991
06/07/2016 308.40p 310.20p 301.80p 306.70p 15394477
05/07/2016 314.80p 316.00p 300.10p 308.80p 17661540
04/07/2016 332.10p 332.80p 317.90p 319.60p 8905416
01/07/2016 326.10p 331.80p 322.30p 330.00p 10797012

*Close Price adjusted for both dividends and splits