Kingfisher (KGF) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits