Kingfisher (KGF) Share Price

Retail Sector

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

Date Open High Low Close* Volume
11/11/2013 381.60p 386.60p 377.70p 386.10p 3844399
08/11/2013 378.10p 381.10p 376.10p 380.00p 3795305
07/11/2013 380.90p 383.30p 376.00p 379.20p 4574137
06/11/2013 376.50p 380.30p 373.40p 379.40p 3869866
05/11/2013 378.40p 379.60p 367.10p 373.40p 4253070
04/11/2013 382.00p 382.10p 376.30p 376.50p 2841712
01/11/2013 379.00p 380.70p 376.30p 379.50p 3627424
31/10/2013 381.30p 381.60p 376.30p 377.50p 8181748
30/10/2013 376.70p 383.60p 376.06p 380.60p 4662751
29/10/2013 373.10p 376.80p 366.60p 375.10p 5314741
28/10/2013 371.90p 373.30p 365.13p 371.30p 5164781
25/10/2013 367.80p 370.10p 364.30p 370.10p 4846627
24/10/2013 375.30p 377.80p 366.80p 367.90p 3882521
23/10/2013 374.30p 377.60p 371.40p 373.00p 4439119
22/10/2013 377.20p 377.50p 371.40p 373.80p 4802067
21/10/2013 380.30p 385.20p 375.30p 377.50p 5293120
18/10/2013 382.40p 385.70p 379.40p 385.20p 4329423
17/10/2013 378.40p 379.70p 373.60p 379.40p 3841624
16/10/2013 377.40p 380.30p 374.40p 379.60p 3657656
15/10/2013 375.60p 379.60p 375.30p 379.00p 4141866
14/10/2013 369.50p 375.30p 369.20p 373.80p 3199681
11/10/2013 373.30p 373.30p 369.20p 370.20p 4687262
10/10/2013 365.90p 370.50p 363.50p 370.50p 4288125
09/10/2013 357.70p 368.60p 357.70p 364.80p 8255265
08/10/2013 367.30p 368.00p 361.20p 361.20p 8215884
07/10/2013 367.00p 369.30p 359.30p 368.00p 11430222
04/10/2013 376.40p 380.00p 368.70p 369.00p 8036012
03/10/2013 375.80p 380.70p 375.80p 380.00p 4929882
02/10/2013 388.00p 390.10p 374.90p 376.90p 8504605
01/10/2013 390.10p 392.10p 385.60p 389.50p 6609420
30/09/2013 384.00p 388.70p 383.30p 385.90p 6286946
27/09/2013 391.80p 392.50p 385.50p 387.50p 4464315
26/09/2013 393.40p 395.20p 390.10p 390.40p 3935316
25/09/2013 395.30p 395.50p 391.40p 391.80p 6738904
24/09/2013 391.70p 399.80p 391.60p 395.50p 4429595
23/09/2013 402.20p 402.20p 391.40p 392.10p 5234430
20/09/2013 400.90p 401.40p 397.80p 398.70p 6235769
19/09/2013 404.40p 406.30p 399.70p 400.00p 5353651
18/09/2013 403.60p 403.60p 399.50p 400.40p 2709638
17/09/2013 404.30p 406.90p 402.30p 402.30p 4643844
16/09/2013 402.70p 406.50p 402.30p 405.60p 5043714
13/09/2013 397.30p 405.90p 397.00p 400.00p 6219593
12/09/2013 413.10p 413.10p 399.60p 405.00p 7149036
11/09/2013 415.00p 420.00p 405.00p 408.50p 15048844
10/09/2013 416.20p 421.60p 413.20p 420.00p 5959612
09/09/2013 407.10p 413.80p 405.40p 413.20p 5941867
06/09/2013 398.00p 406.40p 397.00p 406.40p 7709716
05/09/2013 396.50p 405.80p 395.20p 405.80p 7712774
04/09/2013 396.40p 396.90p 393.60p 394.50p 4055719
03/09/2013 395.60p 396.60p 391.30p 396.00p 5705992
02/09/2013 388.30p 395.50p 385.00p 395.20p 2767647
30/08/2013 389.50p 390.50p 384.70p 385.00p 4376202
29/08/2013 387.60p 389.60p 385.10p 388.20p 6733729
28/08/2013 386.10p 387.90p 384.90p 387.20p 4155465
27/08/2013 393.30p 393.50p 387.80p 387.80p 3864301
23/08/2013 389.20p 395.70p 387.40p 393.40p 4776837
22/08/2013 384.90p 390.70p 384.90p 387.40p 4834982
21/08/2013 387.20p 390.60p 384.80p 385.10p 4479630
20/08/2013 385.30p 386.30p 382.80p 385.80p 3737906
19/08/2013 386.70p 389.90p 385.70p 388.70p 2714966
16/08/2013 382.80p 386.00p 382.60p 385.80p 4521621
15/08/2013 393.10p 394.30p 380.00p 382.60p 4247376
14/08/2013 394.10p 396.30p 391.00p 394.30p 3609193
13/08/2013 386.60p 393.00p 386.10p 393.00p 3994404
12/08/2013 389.90p 390.00p 383.30p 386.70p 2862960
09/08/2013 390.30p 391.50p 387.20p 388.80p 3109555
08/08/2013 392.00p 392.10p 387.70p 390.50p 3784398
07/08/2013 397.90p 402.00p 390.30p 390.70p 4510138
06/08/2013 404.20p 405.90p 395.30p 397.90p 4347303
05/08/2013 404.60p 406.20p 401.40p 403.30p 3759195
02/08/2013 405.00p 405.10p 403.04p 404.30p 4971502
01/08/2013 399.60p 404.90p 396.50p 404.90p 6856400
31/07/2013 391.20p 399.50p 389.90p 397.50p 6166451
30/07/2013 388.20p 392.80p 387.40p 391.00p 4716790
29/07/2013 388.00p 390.70p 385.20p 387.20p 4082386
26/07/2013 394.10p 394.50p 386.10p 386.70p 5471309
25/07/2013 395.90p 398.00p 389.90p 392.00p 7103766
24/07/2013 383.70p 401.10p 383.70p 396.60p 12006001
23/07/2013 392.40p 393.50p 383.90p 384.80p 6080574
22/07/2013 393.90p 396.40p 389.00p 389.10p 3505479
19/07/2013 393.80p 397.20p 390.20p 391.90p 5297557
18/07/2013 384.20p 394.60p 382.30p 392.90p 4036886
17/07/2013 388.10p 389.10p 380.80p 385.80p 6089598
16/07/2013 382.30p 391.90p 379.00p 383.70p 8910256
15/07/2013 380.10p 381.60p 376.60p 379.00p 3574189
12/07/2013 380.20p 382.20p 376.00p 378.50p 3959927
11/07/2013 377.60p 379.90p 372.40p 377.70p 4391067
10/07/2013 375.40p 377.70p 368.20p 373.60p 6270550
09/07/2013 375.90p 381.10p 373.70p 375.40p 6393235
08/07/2013 370.20p 378.80p 366.80p 372.50p 7064719
05/07/2013 367.80p 372.50p 362.60p 366.80p 4958253
04/07/2013 357.90p 369.30p 356.20p 368.60p 4598989
03/07/2013 349.70p 355.20p 348.20p 355.00p 6301265
02/07/2013 352.80p 354.10p 348.20p 352.60p 4591920
01/07/2013 346.80p 353.30p 343.00p 351.70p 4645268
28/06/2013 342.80p 346.50p 342.20p 343.00p 5014390
27/06/2013 341.80p 345.30p 341.10p 344.00p 3985984
26/06/2013 337.50p 343.40p 336.50p 342.10p 6441958
25/06/2013 334.40p 340.70p 332.30p 336.50p 7184731
24/06/2013 331.40p 334.60p 330.40p 332.50p 8337371
21/06/2013 338.90p 342.10p 332.50p 332.50p 13199710
20/06/2013 344.20p 348.60p 335.90p 337.30p 8347380
19/06/2013 358.10p 358.10p 348.10p 348.60p 7190116
18/06/2013 352.70p 355.10p 349.60p 355.10p 6278394
17/06/2013 352.50p 355.00p 350.20p 353.70p 5957606
14/06/2013 344.70p 352.70p 342.40p 352.10p 6429324
13/06/2013 338.70p 343.70p 333.79p 342.80p 6478830
12/06/2013 346.30p 347.10p 341.90p 342.10p 6327170
11/06/2013 352.20p 353.70p 341.20p 345.10p 5945692
10/06/2013 347.00p 355.20p 346.50p 352.90p 4820552
07/06/2013 337.80p 348.10p 336.50p 346.70p 7547931
06/06/2013 346.30p 346.70p 336.70p 336.80p 5774900
05/06/2013 349.90p 351.30p 344.60p 345.80p 5298613
04/06/2013 350.00p 354.50p 348.20p 351.30p 5184359
03/06/2013 346.00p 354.20p 343.10p 348.20p 8433876
31/05/2013 347.80p 349.70p 341.60p 345.60p 11509821
30/05/2013 315.00p 349.70p 313.00p 349.70p 22091266
29/05/2013 328.00p 330.00p 325.10p 327.80p 6302768
28/05/2013 328.30p 333.30p 327.00p 330.00p 5495177
24/05/2013 328.50p 330.80p 324.90p 327.00p 5447301
23/05/2013 328.80p 329.40p 324.90p 327.40p 10531751
22/05/2013 332.80p 336.40p 330.30p 335.50p 6167789
21/05/2013 329.30p 333.20p 328.80p 333.20p 4129633
20/05/2013 330.40p 332.70p 329.30p 330.50p 2874868
17/05/2013 328.50p 330.70p 327.00p 330.60p 5046086
16/05/2013 326.40p 329.90p 323.70p 329.10p 5563163
15/05/2013 325.50p 327.60p 324.10p 326.70p 4378225
14/05/2013 331.40p 331.50p 322.80p 325.50p 9863874
13/05/2013 329.50p 331.20p 327.90p 330.60p 6451220
10/05/2013 321.80p 329.50p 319.80p 329.50p 7061400
09/05/2013 320.00p 320.80p 317.40p 320.80p 5442755
08/05/2013 319.40p 322.20p 319.40p 321.30p 5762204
07/05/2013 339.50p 339.50p 322.70p 324.60p 9825909
03/05/2013 322.70p 330.63p 319.80p 329.70p 10818330
02/05/2013 319.20p 323.50p 317.40p 323.50p 9633689
01/05/2013 315.00p 321.70p 313.10p 320.30p 6758697
30/04/2013 316.00p 316.40p 309.30p 313.10p 7719213
29/04/2013 316.20p 317.30p 312.10p 314.80p 7204665
26/04/2013 309.50p 318.70p 309.00p 315.90p 11066507
25/04/2013 309.90p 312.00p 305.30p 309.50p 6108290
24/04/2013 305.10p 310.00p 302.00p 310.00p 9005746
23/04/2013 293.50p 303.50p 291.50p 303.50p 12694409
22/04/2013 290.00p 291.50p 289.20p 291.50p 4746780
19/04/2013 288.50p 288.90p 285.86p 288.20p 8122755
18/04/2013 293.70p 294.30p 286.60p 287.40p 6871400
17/04/2013 294.00p 294.70p 288.20p 292.60p 6360119
16/04/2013 291.30p 293.70p 289.40p 291.90p 5678826
15/04/2013 296.70p 297.60p 290.20p 292.50p 6908548
12/04/2013 296.20p 296.60p 294.00p 296.50p 5115777
11/04/2013 292.20p 297.20p 292.20p 297.20p 4245398
10/04/2013 290.30p 293.60p 289.38p 292.90p 5094467
09/04/2013 290.40p 290.50p 286.70p 289.70p 5523599
08/04/2013 289.20p 290.70p 286.70p 290.00p 4661424
05/04/2013 289.00p 289.10p 285.10p 288.60p 8617572
04/04/2013 289.60p 290.70p 287.50p 289.10p 4476290
03/04/2013 291.50p 291.86p 288.80p 289.30p 5640424
02/04/2013 287.30p 291.40p 286.54p 291.00p 6580547
28/03/2013 285.50p 289.20p 283.26p 287.80p 9043599
27/03/2013 285.30p 285.84p 281.40p 284.70p 6306364
26/03/2013 283.00p 292.20p 281.70p 283.00p 9653023
25/03/2013 286.00p 287.40p 279.76p 283.30p 7748026
22/03/2013 285.10p 290.10p 284.90p 287.50p 8820764
21/03/2013 285.00p 287.30p 284.50p 286.70p 6908652
20/03/2013 287.00p 288.00p 285.60p 286.70p 5465540
19/03/2013 287.00p 288.12p 284.90p 286.50p 6417013
18/03/2013 282.80p 288.10p 281.60p 287.40p 7734854
15/03/2013 288.00p 288.70p 285.20p 286.10p 9887592
14/03/2013 292.30p 295.20p 286.40p 286.90p 8170272
13/03/2013 293.00p 293.50p 288.70p 290.00p 4963798
12/03/2013 291.50p 295.30p 290.80p 293.40p 4574616
11/03/2013 288.70p 292.10p 287.20p 292.00p 5530981
08/03/2013 288.30p 290.10p 286.20p 289.80p 3532372
07/03/2013 287.50p 288.50p 285.80p 287.10p 4347438
06/03/2013 287.10p 288.80p 286.00p 287.70p 3977879
05/03/2013 279.00p 287.60p 278.30p 286.50p 8022178
04/03/2013 276.30p 277.70p 275.20p 277.20p 5665110
01/03/2013 277.00p 279.50p 274.40p 276.50p 5694517
28/02/2013 277.90p 278.80p 275.60p 277.00p 9453689
27/02/2013 275.20p 277.50p 274.87p 276.80p 6693713
26/02/2013 276.70p 280.20p 272.70p 275.30p 6548035
25/02/2013 282.50p 283.90p 278.40p 280.20p 6079579
22/02/2013 276.80p 282.40p 274.80p 282.20p 7790791
21/02/2013 278.00p 286.03p 273.70p 278.20p 11369989
20/02/2013 276.00p 278.40p 274.50p 278.30p 6316942
19/02/2013 271.80p 275.56p 271.40p 275.40p 5776172
18/02/2013 272.80p 273.50p 270.00p 271.70p 3897480
15/02/2013 275.00p 275.70p 266.90p 272.60p 10278702
14/02/2013 279.80p 280.90p 272.00p 275.70p 8280785
13/02/2013 281.20p 281.50p 277.60p 280.00p 5541664
12/02/2013 278.50p 281.23p 277.80p 281.20p 2380638
11/02/2013 278.90p 280.25p 278.00p 278.90p 2692804
08/02/2013 279.30p 279.60p 274.90p 279.10p 4761116
07/02/2013 278.80p 279.40p 277.00p 279.00p 7708919
06/02/2013 275.30p 279.10p 274.90p 278.70p 5883430
05/02/2013 273.70p 276.70p 273.16p 274.30p 3859589
04/02/2013 275.00p 276.10p 272.30p 274.00p 4845647
01/02/2013 270.10p 275.90p 270.10p 274.80p 8827840
31/01/2013 273.00p 273.90p 269.10p 269.70p 7913782
30/01/2013 274.00p 276.20p 273.00p 273.90p 5553900
29/01/2013 277.00p 277.30p 272.80p 273.00p 5851685

*Close Price adjusted for both dividends and splits