Kingfisher (KGF) Share Price

Retail Sector

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

Date Open High Low Close* Volume
30/06/2016 324.10p 324.20p 315.70p 322.50p 20407080
29/06/2016 318.00p 326.00p 315.20p 326.00p 15391972
28/06/2016 319.80p 319.80p 310.20p 315.70p 17400508
27/06/2016 333.70p 334.70p 313.40p 314.70p 21709062
24/06/2016 311.30p 344.10p 310.00p 341.40p 22650966
23/06/2016 365.60p 369.90p 364.20p 366.20p 4666921
22/06/2016 368.00p 368.07p 361.70p 364.40p 4581029
21/06/2016 361.60p 366.10p 360.50p 365.50p 5170959
20/06/2016 360.40p 365.50p 359.10p 362.90p 6914508
17/06/2016 350.00p 354.40p 349.00p 354.00p 10612595
16/06/2016 349.30p 351.60p 345.20p 346.30p 5240269
15/06/2016 350.70p 354.80p 349.50p 351.40p 6352651
14/06/2016 352.90p 355.80p 347.10p 348.80p 8312858
13/06/2016 354.00p 357.90p 352.20p 354.80p 6859554
10/06/2016 366.40p 366.40p 356.50p 358.40p 7412643
09/06/2016 368.40p 368.70p 365.30p 366.80p 5839549
08/06/2016 364.90p 371.30p 364.90p 368.10p 7051765
07/06/2016 366.50p 367.80p 364.20p 366.50p 6355027
06/06/2016 365.80p 368.20p 364.60p 367.00p 4490044
03/06/2016 366.20p 368.20p 361.30p 364.80p 5271730
02/06/2016 364.20p 368.30p 362.30p 365.10p 5154613
01/06/2016 366.20p 369.27p 361.50p 364.50p 6978985
31/05/2016 375.80p 377.60p 365.80p 367.20p 23471276
27/05/2016 370.00p 375.10p 369.40p 374.60p 4631919
26/05/2016 370.40p 372.50p 369.46p 370.90p 4674011
25/05/2016 375.20p 375.20p 367.20p 369.60p 7753513
24/05/2016 368.10p 373.40p 361.43p 373.00p 12034211
23/05/2016 361.40p 363.90p 359.00p 360.50p 12271729
20/05/2016 355.80p 362.70p 355.80p 361.20p 8875900
19/05/2016 356.40p 358.20p 353.90p 354.00p 4908914
18/05/2016 357.80p 360.26p 355.75p 358.20p 5789621
17/05/2016 358.50p 364.50p 357.93p 358.00p 4088807
16/05/2016 354.60p 358.10p 353.20p 357.60p 3182748
13/05/2016 355.80p 357.00p 352.90p 356.80p 3879999
12/05/2016 360.90p 362.60p 356.50p 357.80p 5223324
11/05/2016 361.80p 363.90p 360.40p 363.00p 4669600
10/05/2016 365.80p 368.50p 362.10p 363.50p 5838434
09/05/2016 360.10p 363.90p 359.30p 363.10p 4496870
06/05/2016 359.00p 359.00p 352.60p 357.50p 7135631
05/05/2016 357.40p 360.20p 354.20p 359.30p 6002193
04/05/2016 363.50p 364.50p 357.60p 361.60p 5581902
03/05/2016 364.80p 365.20p 360.20p 362.80p 6398958
29/04/2016 368.10p 368.80p 362.70p 363.90p 6979129
28/04/2016 367.70p 370.10p 365.30p 370.10p 7080849
27/04/2016 360.50p 370.40p 360.50p 370.30p 6188135
26/04/2016 366.60p 367.70p 358.60p 360.90p 6713033
25/04/2016 363.90p 366.10p 362.70p 365.40p 5434798
22/04/2016 363.40p 364.40p 360.60p 364.40p 8369557
21/04/2016 361.00p 363.70p 359.30p 361.40p 4779739
20/04/2016 362.90p 363.40p 358.40p 361.50p 5954538
19/04/2016 358.90p 365.00p 355.90p 363.40p 9855307
18/04/2016 354.70p 360.10p 354.70p 358.80p 4928034
15/04/2016 367.10p 367.50p 357.30p 357.30p 14276464
14/04/2016 374.30p 375.81p 366.10p 368.20p 7527697
13/04/2016 377.20p 378.30p 370.50p 372.70p 7536681
12/04/2016 378.20p 378.20p 371.60p 373.30p 6495136
11/04/2016 376.70p 378.70p 374.90p 377.20p 4033800
08/04/2016 379.70p 380.60p 374.00p 377.80p 5641389
07/04/2016 379.10p 382.70p 376.40p 379.70p 6802417
06/04/2016 374.90p 378.30p 372.90p 377.70p 5385635
05/04/2016 373.80p 377.20p 372.90p 373.50p 5628191
04/04/2016 377.50p 379.60p 373.20p 376.10p 8988490
01/04/2016 372.60p 378.90p 369.80p 378.60p 6943991
31/03/2016 378.90p 381.30p 374.80p 376.70p 8206852
30/03/2016 374.00p 377.90p 370.20p 377.40p 9715584
29/03/2016 375.00p 379.60p 369.80p 371.40p 7432077
24/03/2016 368.80p 375.50p 365.10p 372.70p 8806561
23/03/2016 351.60p 373.30p 349.88p 371.20p 10322829
22/03/2016 348.90p 352.70p 345.90p 350.60p 6673611
21/03/2016 350.80p 352.30p 349.00p 350.50p 3639191
18/03/2016 355.50p 358.20p 351.40p 352.60p 8132519
17/03/2016 357.00p 359.20p 351.50p 355.40p 4263978
16/03/2016 353.20p 356.50p 353.20p 355.00p 3722034
15/03/2016 350.30p 356.33p 349.03p 352.70p 4895942
14/03/2016 343.70p 351.70p 343.01p 350.50p 3270905
11/03/2016 341.20p 344.30p 339.60p 342.30p 4326911
10/03/2016 350.00p 350.00p 338.80p 339.30p 6077745
09/03/2016 343.80p 351.00p 342.30p 348.30p 5677258
08/03/2016 342.40p 346.80p 340.90p 344.20p 3804696
07/03/2016 339.20p 345.00p 335.90p 344.80p 9248520
04/03/2016 340.70p 343.80p 339.40p 342.40p 5650224
03/03/2016 342.70p 345.40p 339.40p 340.20p 11487462
02/03/2016 344.20p 346.30p 339.36p 342.60p 5356660
01/03/2016 334.60p 343.50p 332.60p 341.80p 6045673
29/02/2016 335.10p 336.50p 332.00p 334.30p 5557379
26/02/2016 336.40p 339.30p 333.80p 336.20p 3135256
25/02/2016 329.20p 332.20p 328.00p 332.20p 3460671
24/02/2016 329.20p 330.50p 322.90p 324.70p 5245778
23/02/2016 327.60p 333.30p 326.27p 330.30p 4736284
22/02/2016 345.70p 347.10p 329.30p 330.50p 8601867
19/02/2016 342.50p 342.70p 338.80p 342.10p 3698814
18/02/2016 341.60p 346.80p 340.20p 342.30p 5169748
17/02/2016 334.20p 340.80p 334.20p 340.30p 4600929
16/02/2016 332.00p 334.10p 329.10p 333.80p 4317527
15/02/2016 333.60p 334.50p 328.50p 331.20p 5219892
12/02/2016 319.40p 328.10p 318.20p 327.90p 7792304
11/02/2016 321.00p 321.80p 314.70p 318.10p 5263283
10/02/2016 323.80p 331.60p 318.70p 323.10p 5971648
09/02/2016 317.20p 324.90p 315.70p 320.60p 7355056
08/02/2016 324.60p 326.40p 314.11p 314.70p 5562365
05/02/2016 321.50p 329.60p 321.10p 323.50p 7601464
04/02/2016 322.00p 324.40p 317.00p 319.60p 5865942
03/02/2016 320.10p 324.60p 315.80p 316.30p 8452061
02/02/2016 322.90p 327.70p 317.90p 320.40p 5137145
01/02/2016 326.70p 330.30p 320.50p 324.50p 6174278
29/01/2016 323.40p 326.10p 319.90p 326.10p 8151958
28/01/2016 318.60p 325.90p 315.90p 319.80p 10111868
27/01/2016 317.60p 321.30p 312.20p 320.40p 15419522
26/01/2016 321.30p 321.50p 312.10p 317.40p 14161449
25/01/2016 347.00p 347.90p 321.50p 323.90p 18608436
22/01/2016 342.60p 346.90p 340.00p 345.00p 8003373
21/01/2016 333.00p 337.90p 330.00p 336.30p 9889228
20/01/2016 328.00p 329.34p 323.60p 325.70p 8234977
19/01/2016 331.40p 334.40p 329.60p 333.60p 6107390
18/01/2016 334.10p 335.30p 327.10p 327.50p 6301925
15/01/2016 334.40p 338.90p 322.52p 334.20p 8336740
14/01/2016 335.40p 335.40p 329.30p 334.20p 8137097
13/01/2016 339.40p 340.77p 336.00p 339.10p 9486379
12/01/2016 332.70p 341.56p 331.30p 336.50p 5786362
11/01/2016 329.40p 331.90p 326.90p 330.60p 4663169
08/01/2016 331.30p 334.70p 329.20p 330.90p 5917652
07/01/2016 333.10p 334.30p 325.90p 329.20p 7257722
06/01/2016 333.00p 338.00p 327.50p 338.00p 10052764
05/01/2016 323.20p 329.50p 318.50p 327.70p 6228343
04/01/2016 325.70p 327.50p 320.40p 321.90p 4206229
31/12/2015 334.20p 334.20p 329.50p 329.50p 2120036
30/12/2015 332.00p 335.10p 330.10p 333.80p 2498104
29/12/2015 324.50p 332.90p 324.50p 332.40p 3669486
24/12/2015 328.00p 331.60p 325.60p 329.70p 710053
23/12/2015 330.20p 331.90p 327.70p 330.60p 2168673
22/12/2015 329.20p 329.20p 325.80p 327.40p 2705763
21/12/2015 323.80p 330.30p 322.60p 326.10p 3682981
18/12/2015 327.40p 328.40p 322.80p 324.00p 6090195
17/12/2015 330.90p 331.80p 327.30p 329.40p 6770738
16/12/2015 325.40p 327.40p 322.70p 326.40p 6213566
15/12/2015 321.80p 326.70p 320.90p 325.50p 5163303
14/12/2015 322.70p 327.60p 319.80p 319.80p 5040845
11/12/2015 329.10p 330.00p 322.00p 323.30p 5143506
10/12/2015 331.70p 365.00p 329.60p 330.00p 9391280
09/12/2015 339.80p 340.40p 331.40p 334.70p 13868237
08/12/2015 344.60p 347.40p 339.60p 339.60p 10297812
07/12/2015 342.60p 350.10p 340.10p 345.10p 9514041
04/12/2015 349.70p 354.90p 348.10p 353.40p 6255844
03/12/2015 355.10p 358.00p 350.70p 350.80p 9924378
02/12/2015 356.30p 359.00p 354.30p 356.70p 3998288
01/12/2015 355.80p 356.60p 351.70p 354.50p 7475186
30/11/2015 349.80p 356.60p 349.00p 353.40p 10702941
27/11/2015 347.30p 350.70p 345.40p 350.10p 2869956
26/11/2015 348.30p 349.90p 346.90p 349.20p 4054709
25/11/2015 343.80p 351.00p 341.83p 348.60p 5533917
24/11/2015 338.20p 345.40p 333.70p 342.10p 9934341
23/11/2015 350.00p 350.00p 345.10p 345.10p 7740422
20/11/2015 356.10p 357.20p 351.90p 351.90p 12065968
19/11/2015 352.10p 358.70p 351.00p 356.40p 7445868
18/11/2015 350.00p 351.10p 345.40p 349.20p 6227094
17/11/2015 341.80p 350.50p 340.70p 350.50p 4600739
16/11/2015 337.00p 341.32p 333.60p 338.50p 8104964
13/11/2015 350.90p 352.63p 341.10p 341.50p 7966454
12/11/2015 353.90p 355.40p 351.70p 352.90p 6772144
11/11/2015 354.10p 357.40p 351.40p 353.80p 5572283
10/11/2015 355.60p 356.70p 350.00p 352.70p 5753799
09/11/2015 353.80p 358.10p 352.70p 354.00p 5747612
06/11/2015 353.00p 356.00p 351.40p 353.70p 3821753
05/11/2015 351.10p 354.40p 350.40p 351.70p 3977375
04/11/2015 350.00p 353.20p 348.60p 350.20p 8104961
03/11/2015 354.10p 354.10p 348.30p 350.00p 8146368
02/11/2015 349.80p 356.60p 349.40p 355.50p 6200033
30/10/2015 350.00p 353.90p 349.70p 353.10p 5994433
29/10/2015 351.40p 353.50p 348.25p 349.50p 7492841
28/10/2015 349.50p 352.50p 347.90p 351.90p 3443040
27/10/2015 358.60p 358.60p 348.40p 349.20p 9075673
26/10/2015 359.50p 361.80p 357.60p 358.30p 3994165
23/10/2015 353.10p 363.30p 352.60p 361.50p 7356949
22/10/2015 360.80p 363.60p 349.50p 351.00p 17756232
21/10/2015 365.10p 368.30p 363.50p 366.40p 3743796
20/10/2015 362.30p 368.40p 362.30p 363.80p 5874149
19/10/2015 359.50p 364.30p 359.50p 362.50p 2752580
16/10/2015 360.50p 363.40p 359.20p 361.10p 3576715
15/10/2015 354.10p 361.10p 353.20p 359.50p 4929204
14/10/2015 353.70p 356.80p 352.20p 352.60p 5160305
13/10/2015 354.40p 355.80p 351.00p 354.80p 4143622
12/10/2015 350.50p 354.10p 348.30p 353.80p 4146303
09/10/2015 355.10p 355.30p 349.90p 351.00p 6252761
08/10/2015 354.90p 355.70p 351.20p 353.70p 5403003
07/10/2015 365.90p 367.50p 358.50p 358.50p 7678395
06/10/2015 366.80p 368.10p 365.30p 365.90p 4173356
05/10/2015 366.00p 368.40p 365.10p 365.10p 5410774
02/10/2015 360.70p 367.70p 356.60p 361.00p 6672718
01/10/2015 361.90p 364.60p 357.20p 357.20p 5309472
30/09/2015 354.60p 359.30p 351.80p 358.60p 4785124
29/09/2015 347.20p 350.40p 345.70p 347.90p 4625011
28/09/2015 351.40p 354.00p 350.70p 350.70p 3053430
25/09/2015 348.80p 354.60p 348.70p 353.00p 4858984
24/09/2015 347.10p 349.70p 343.20p 343.60p 6141016
23/09/2015 337.90p 347.70p 336.70p 345.90p 6692397
22/09/2015 348.00p 348.00p 338.00p 338.00p 6520151
21/09/2015 350.10p 350.70p 347.10p 347.60p 4343017
18/09/2015 354.80p 357.90p 346.90p 351.10p 11099084
17/09/2015 359.20p 359.20p 354.10p 354.50p 5063014
16/09/2015 352.20p 364.96p 351.61p 358.50p 14255284

*Close Price adjusted for both dividends and splits