Kingfisher (KGF) Share Price

Retail Sector

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

Date Open High Low Close* Volume
02/06/2015 368.40p 368.40p 361.90p 364.90p 5845835
01/06/2015 369.50p 370.30p 363.40p 366.00p 6467755
29/05/2015 374.40p 376.90p 369.00p 370.00p 10166342
28/05/2015 372.30p 380.50p 372.20p 375.00p 13923767
27/05/2015 360.70p 368.50p 356.80p 366.80p 8404447
26/05/2015 364.90p 366.80p 360.70p 361.60p 6447428
22/05/2015 366.50p 368.60p 365.13p 365.40p 3087860
21/05/2015 362.00p 367.70p 362.00p 366.50p 5190175
20/05/2015 365.00p 367.60p 361.10p 361.40p 5091692
19/05/2015 357.80p 364.50p 357.20p 363.20p 9039487
18/05/2015 355.10p 358.13p 354.00p 355.00p 5573893
15/05/2015 353.00p 368.30p 352.56p 353.90p 7873925
14/05/2015 353.60p 355.30p 350.00p 352.60p 6250069
13/05/2015 359.30p 363.80p 357.70p 361.00p 12032534
12/05/2015 370.00p 370.00p 356.50p 357.50p 9367420
11/05/2015 370.60p 376.20p 369.47p 370.60p 8899782
08/05/2015 357.30p 369.18p 357.10p 369.00p 10204516
07/05/2015 352.80p 353.00p 346.50p 352.40p 5944287
06/05/2015 352.00p 355.20p 350.40p 354.40p 6331304
05/05/2015 357.70p 358.20p 353.20p 353.60p 8215675
01/05/2015 349.70p 355.20p 346.00p 354.40p 4793357
30/04/2015 348.30p 351.90p 346.80p 351.30p 7847838
29/04/2015 352.60p 354.70p 348.70p 349.00p 6983062
28/04/2015 354.80p 355.20p 347.49p 350.40p 9256908
27/04/2015 355.20p 356.30p 353.30p 354.80p 5235391
24/04/2015 352.70p 356.00p 352.70p 355.20p 7840979
23/04/2015 349.50p 352.20p 347.00p 351.80p 7166040
22/04/2015 350.80p 352.30p 346.30p 348.70p 8177770
21/04/2015 343.00p 353.30p 341.46p 351.00p 10190081
20/04/2015 355.60p 357.62p 350.40p 351.60p 6605914
17/04/2015 359.80p 361.00p 352.90p 354.50p 7348032
16/04/2015 366.10p 366.70p 359.40p 359.40p 6028211
15/04/2015 363.80p 366.00p 362.06p 363.20p 5146254
14/04/2015 360.80p 363.80p 357.50p 362.40p 5980407
13/04/2015 363.70p 366.40p 359.10p 362.00p 7592283
10/04/2015 367.10p 368.70p 362.80p 364.00p 8767529
09/04/2015 364.10p 367.70p 362.60p 367.10p 8390644
08/04/2015 367.70p 368.40p 362.60p 363.00p 5194676
07/04/2015 364.90p 368.90p 364.00p 368.70p 6336140
02/04/2015 368.70p 368.70p 359.70p 362.80p 10729220
01/04/2015 376.10p 378.30p 367.50p 368.00p 11406759
31/03/2015 375.80p 385.50p 374.00p 380.60p 25263504
30/03/2015 362.40p 369.76p 358.90p 364.80p 8953344
27/03/2015 358.90p 360.70p 353.90p 357.80p 7972762
26/03/2015 363.20p 365.60p 355.80p 358.70p 9704012
25/03/2015 365.80p 367.30p 363.30p 364.30p 5666090
24/03/2015 370.80p 372.50p 364.20p 367.20p 9434734
23/03/2015 370.30p 372.70p 365.50p 372.70p 7613956
20/03/2015 376.30p 376.30p 366.80p 370.00p 8239772
19/03/2015 367.90p 375.30p 367.50p 374.40p 7079071
18/03/2015 366.50p 373.10p 364.20p 367.50p 7042370
17/03/2015 366.70p 370.20p 362.90p 366.70p 6423304
16/03/2015 356.30p 367.20p 354.50p 367.00p 7938522
13/03/2015 353.00p 358.80p 338.34p 354.70p 7170935
12/03/2015 352.50p 356.30p 348.90p 352.90p 6194928
11/03/2015 350.00p 353.00p 348.70p 352.60p 5517596
10/03/2015 358.90p 360.00p 349.37p 349.40p 9635119
09/03/2015 361.00p 361.80p 355.10p 359.80p 5254788
06/03/2015 366.80p 367.20p 359.20p 363.40p 8059675
05/03/2015 366.90p 369.70p 362.60p 366.90p 8801518
04/03/2015 367.10p 370.30p 361.99p 365.50p 6420926
03/03/2015 370.10p 372.40p 362.60p 367.20p 8219352
02/03/2015 364.60p 375.40p 364.37p 369.70p 7885199
27/02/2015 360.00p 370.80p 359.55p 365.40p 12646941
26/02/2015 348.10p 364.80p 348.10p 360.30p 9674102
25/02/2015 341.00p 351.60p 340.00p 349.10p 7150336
24/02/2015 343.00p 344.15p 338.90p 341.70p 5773287
23/02/2015 342.20p 344.80p 340.91p 343.40p 6875683
20/02/2015 338.70p 344.70p 337.70p 341.30p 12803812
19/02/2015 343.10p 349.30p 342.90p 347.90p 6722199
18/02/2015 343.70p 345.40p 341.15p 344.90p 5162635
17/02/2015 343.40p 343.60p 339.30p 342.10p 6081887
16/02/2015 341.80p 345.20p 341.80p 343.00p 4419573
13/02/2015 343.00p 354.34p 342.68p 342.80p 11167793
12/02/2015 339.80p 343.70p 339.60p 343.30p 6500607
11/02/2015 339.70p 341.20p 336.20p 340.00p 4618579
10/02/2015 336.70p 341.50p 335.40p 341.50p 6523808
09/02/2015 336.60p 338.20p 334.20p 335.90p 6265359
06/02/2015 332.50p 338.00p 332.30p 338.00p 5838644
05/02/2015 329.20p 334.22p 328.40p 333.80p 5541768
04/02/2015 331.70p 332.70p 325.50p 329.70p 8653518
03/02/2015 334.20p 338.60p 331.10p 332.00p 7262396
02/02/2015 338.00p 339.60p 332.80p 335.10p 9082071
30/01/2015 344.70p 348.50p 341.80p 342.80p 7295722
29/01/2015 348.40p 350.10p 345.00p 346.70p 7215810
28/01/2015 350.00p 351.04p 346.20p 349.90p 8693390
27/01/2015 345.30p 351.60p 342.20p 349.00p 9267492
26/01/2015 343.50p 348.40p 338.96p 346.50p 8545752
23/01/2015 346.20p 352.90p 342.80p 344.00p 14279610
22/01/2015 338.90p 349.60p 337.00p 345.20p 9552881
21/01/2015 336.50p 339.00p 331.30p 339.00p 6889495
20/01/2015 328.10p 336.60p 326.00p 336.60p 5572401
19/01/2015 318.00p 330.10p 317.71p 327.80p 6828021
16/01/2015 315.80p 318.40p 310.00p 318.00p 7114143
15/01/2015 331.60p 332.40p 315.50p 318.60p 13219040
14/01/2015 331.30p 335.20p 327.10p 329.20p 7467020
13/01/2015 324.40p 333.70p 324.40p 333.10p 4872038
12/01/2015 322.30p 325.10p 321.20p 324.40p 4254790
09/01/2015 323.30p 329.20p 319.40p 321.40p 6114598
08/01/2015 321.50p 324.60p 318.10p 322.70p 8334324
07/01/2015 318.60p 320.20p 317.00p 319.10p 7467729
06/01/2015 327.90p 328.00p 316.80p 316.80p 12055148
05/01/2015 333.80p 338.70p 327.30p 328.10p 7299009
02/01/2015 341.70p 342.80p 334.17p 336.30p 3327759
31/12/2014 337.20p 342.80p 329.76p 340.50p 3165864
30/12/2014 332.40p 335.60p 329.80p 332.40p 4275015
29/12/2014 331.20p 336.80p 330.75p 334.00p 2530490
24/12/2014 334.60p 336.05p 330.90p 333.10p 743009
23/12/2014 331.70p 334.30p 330.10p 333.60p 3773901
22/12/2014 326.10p 333.20p 321.11p 330.10p 4461806
19/12/2014 324.50p 327.40p 319.80p 324.20p 10890289
18/12/2014 322.00p 325.25p 317.10p 323.40p 9010543
17/12/2014 319.60p 321.90p 315.50p 318.80p 4427006
16/12/2014 320.00p 322.30p 313.40p 322.20p 8857209
15/12/2014 313.70p 324.75p 311.94p 319.60p 7312421
12/12/2014 321.70p 323.50p 314.90p 314.90p 6629441
11/12/2014 320.90p 323.80p 317.80p 322.20p 6155843
10/12/2014 321.50p 327.40p 321.00p 321.50p 8478753
09/12/2014 320.40p 323.90p 316.50p 321.10p 7543039
08/12/2014 326.20p 327.00p 320.05p 321.90p 5381159
05/12/2014 319.30p 328.32p 318.30p 328.20p 6903634
04/12/2014 318.50p 323.70p 314.45p 318.00p 6605155
03/12/2014 318.00p 319.80p 315.80p 317.30p 6789073
02/12/2014 313.50p 321.40p 313.14p 318.30p 5872986
01/12/2014 310.90p 313.50p 307.12p 311.80p 7614619
28/11/2014 302.50p 313.60p 301.60p 312.00p 13174675
27/11/2014 300.20p 307.50p 297.00p 301.70p 12873302
26/11/2014 292.80p 300.00p 291.30p 298.70p 13317816
25/11/2014 300.00p 301.20p 284.70p 291.30p 31617628
24/11/2014 304.50p 307.10p 302.97p 303.80p 10457502
21/11/2014 302.30p 306.80p 300.04p 305.50p 14627519
20/11/2014 301.30p 302.30p 299.90p 302.10p 5450006
19/11/2014 302.70p 305.10p 300.60p 304.50p 5530232
18/11/2014 299.00p 303.00p 294.53p 302.20p 5977135
17/11/2014 296.20p 299.50p 290.90p 298.20p 6941743
14/11/2014 291.70p 298.90p 290.90p 296.90p 13257510
13/11/2014 293.40p 295.60p 290.60p 291.80p 7488733
12/11/2014 293.00p 294.50p 291.20p 292.90p 4152098
11/11/2014 290.00p 296.30p 289.50p 294.30p 6299415
10/11/2014 291.00p 293.30p 287.70p 293.30p 6472131
07/11/2014 291.90p 293.60p 289.90p 291.00p 5449923
06/11/2014 283.50p 290.95p 283.00p 290.90p 12209069
05/11/2014 290.30p 290.30p 283.90p 285.00p 20777712
04/11/2014 296.60p 300.03p 290.54p 293.30p 5732666
03/11/2014 301.40p 302.20p 294.70p 295.50p 8037364
31/10/2014 296.20p 302.90p 294.53p 302.50p 8673585
30/10/2014 296.20p 296.20p 292.00p 293.40p 7348317
29/10/2014 296.40p 297.40p 293.50p 295.30p 6872005
28/10/2014 295.70p 298.60p 294.60p 295.70p 6141348
27/10/2014 296.70p 298.00p 292.20p 293.60p 9309179
24/10/2014 292.60p 295.20p 289.90p 292.80p 5753691
23/10/2014 293.30p 294.30p 290.20p 291.60p 7564237
22/10/2014 294.50p 295.60p 292.40p 293.70p 8016073
21/10/2014 288.40p 297.40p 288.30p 294.00p 10137779
20/10/2014 299.30p 300.00p 289.60p 290.00p 8733709
17/10/2014 290.30p 299.90p 289.15p 299.00p 9776628
16/10/2014 291.60p 294.30p 288.00p 289.40p 31691776
15/10/2014 290.70p 295.40p 288.13p 289.20p 10793231
14/10/2014 288.00p 292.70p 286.70p 290.90p 10325349
13/10/2014 288.80p 292.60p 287.40p 290.30p 7817554
10/10/2014 295.90p 311.74p 291.00p 291.50p 7097632
09/10/2014 311.20p 313.10p 296.10p 296.80p 9485436
08/10/2014 312.40p 315.40p 308.50p 312.70p 4800750
07/10/2014 316.10p 316.90p 311.19p 312.60p 5923171
06/10/2014 315.70p 319.20p 314.80p 316.30p 5430179
03/10/2014 315.90p 317.50p 314.60p 315.20p 5799955
02/10/2014 319.90p 319.90p 314.40p 314.70p 8424565
01/10/2014 323.50p 324.14p 317.60p 319.00p 7259636
30/09/2014 320.10p 325.90p 317.00p 323.90p 11632392
29/09/2014 319.60p 322.00p 317.90p 320.70p 6475865
26/09/2014 317.60p 321.50p 316.70p 320.90p 7504082
25/09/2014 317.50p 318.70p 313.71p 317.40p 8323375
24/09/2014 311.80p 318.50p 311.40p 318.50p 6103527
23/09/2014 315.00p 315.20p 307.69p 311.40p 9154016
22/09/2014 315.40p 317.30p 312.60p 315.00p 5898336
19/09/2014 320.40p 320.40p 316.10p 316.10p 12957298
18/09/2014 312.00p 317.70p 311.90p 317.40p 6728390
17/09/2014 315.00p 316.10p 312.00p 312.00p 5645624
16/09/2014 315.10p 315.20p 308.80p 314.50p 7586361
15/09/2014 318.10p 318.30p 314.70p 315.90p 7137122
12/09/2014 320.00p 320.40p 316.97p 319.00p 8443120
11/09/2014 326.10p 326.10p 318.60p 320.00p 10468636
10/09/2014 319.50p 321.30p 310.20p 320.30p 23542950
09/09/2014 303.30p 307.82p 294.22p 307.20p 7059868
08/09/2014 305.90p 305.90p 303.20p 304.60p 5122320
05/09/2014 306.70p 307.00p 299.93p 305.90p 7564575
04/09/2014 307.00p 307.90p 303.10p 305.50p 7653537
03/09/2014 307.80p 310.00p 306.30p 307.00p 4651315
02/09/2014 309.30p 309.40p 301.34p 306.70p 9370069
01/09/2014 304.60p 309.30p 303.80p 308.60p 3704360
29/08/2014 304.10p 305.00p 300.00p 303.70p 7757960
28/08/2014 305.60p 306.21p 297.40p 302.90p 7900155
27/08/2014 309.30p 309.30p 303.50p 305.00p 6545309
26/08/2014 307.90p 309.50p 302.09p 308.80p 5618594
22/08/2014 305.30p 306.70p 302.30p 304.60p 5394290
21/08/2014 311.60p 311.87p 303.10p 306.80p 5492876
20/08/2014 310.90p 315.20p 309.29p 312.00p 7030874
19/08/2014 301.80p 310.80p 298.09p 310.60p 11745956
18/08/2014 297.20p 300.20p 294.60p 299.40p 4579758
15/08/2014 296.60p 299.50p 294.50p 295.40p 5360186

*Close Price adjusted for both dividends and splits