Kingfisher (KGF) Share Price

Retail Sector

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

Date Open High Low Close* Volume
13/02/2024 218.80p 220.00p 214.50p 215.80p 2399240
12/02/2024 218.20p 221.30p 218.17p 220.80p 2100372
09/02/2024 219.80p 221.10p 217.50p 217.80p 3462365
08/02/2024 216.90p 222.10p 216.90p 219.90p 3077507
07/02/2024 217.30p 219.60p 216.20p 217.80p 3345744
06/02/2024 211.10p 218.10p 211.10p 217.30p 3164591
05/02/2024 213.50p 214.20p 209.80p 210.10p 4603267
02/02/2024 212.20p 217.90p 212.00p 214.60p 2954286
01/02/2024 218.00p 220.60p 216.00p 216.00p 4884917
31/01/2024 221.80p 222.50p 220.30p 220.40p 3831955
30/01/2024 222.60p 223.90p 220.40p 221.50p 2498850
29/01/2024 219.60p 222.40p 217.00p 220.90p 2883359
26/01/2024 222.40p 226.40p 221.60p 225.10p 4211192
25/01/2024 224.50p 225.50p 220.80p 221.80p 4048513
24/01/2024 224.40p 227.68p 222.80p 225.50p 3337072
23/01/2024 223.10p 224.80p 221.80p 223.10p 5073293
22/01/2024 220.00p 222.10p 218.50p 221.40p 8719375
19/01/2024 219.90p 221.30p 216.40p 218.10p 4451409
18/01/2024 215.70p 219.80p 213.80p 219.80p 10108966
17/01/2024 213.20p 215.20p 212.20p 215.20p 3178769
16/01/2024 213.70p 216.30p 212.10p 216.20p 3663337
15/01/2024 218.80p 219.00p 214.90p 214.90p 13292486
12/01/2024 219.00p 221.20p 216.60p 218.50p 2494575
11/01/2024 226.90p 227.70p 217.30p 217.70p 4003835
10/01/2024 226.00p 227.90p 222.60p 224.60p 5346867
09/01/2024 232.30p 232.30p 225.90p 226.10p 4227223
08/01/2024 229.40p 231.40p 226.30p 231.10p 4431996
05/01/2024 231.00p 232.20p 226.20p 229.30p 4877053
04/01/2024 233.00p 234.30p 231.40p 233.00p 7321779
03/01/2024 236.50p 239.10p 233.00p 234.80p 3145013
02/01/2024 244.80p 247.00p 237.40p 238.60p 3081558
29/12/2023 246.20p 246.70p 243.30p 243.30p 1137101
28/12/2023 247.70p 248.70p 245.00p 246.10p 2195900
27/12/2023 247.50p 248.80p 245.30p 246.80p 2980786
22/12/2023 248.80p 248.80p 245.20p 246.80p 1964075
21/12/2023 246.60p 247.60p 243.80p 244.90p 3019424
20/12/2023 244.70p 249.00p 243.30p 247.60p 4528035
19/12/2023 238.80p 243.00p 238.30p 241.70p 2995591
18/12/2023 240.70p 244.50p 237.40p 239.00p 10072459
15/12/2023 243.30p 246.50p 243.30p 244.20p 10708663
14/12/2023 233.00p 246.30p 226.40p 243.50p 7054791
13/12/2023 229.10p 231.60p 227.80p 227.80p 6622695
12/12/2023 233.50p 234.90p 229.00p 229.00p 3611715
11/12/2023 231.70p 233.73p 228.40p 232.10p 3616391
08/12/2023 228.30p 233.40p 227.30p 232.10p 3192353
07/12/2023 225.60p 227.90p 223.30p 227.70p 2581141
06/12/2023 224.10p 226.30p 221.80p 225.30p 40952992
05/12/2023 223.50p 226.20p 220.90p 223.20p 2838939
04/12/2023 222.90p 226.50p 222.90p 224.80p 2750491
01/12/2023 219.70p 226.10p 219.30p 224.60p 3769301
30/11/2023 220.20p 220.90p 218.40p 219.40p 14025379
29/11/2023 219.90p 222.00p 218.90p 220.10p 4046552
28/11/2023 217.70p 220.10p 216.90p 220.10p 4158543
27/11/2023 218.00p 221.44p 216.23p 218.70p 4726036
24/11/2023 213.80p 219.00p 212.50p 219.00p 6203868
23/11/2023 214.50p 216.40p 212.77p 214.60p 4305693
22/11/2023 216.80p 218.40p 213.70p 214.50p 15802762
21/11/2023 232.20p 234.30p 228.70p 230.60p 7105163
20/11/2023 233.90p 235.70p 231.50p 232.10p 4552663
17/11/2023 229.60p 233.30p 228.70p 233.20p 10223065
16/11/2023 233.40p 237.00p 228.60p 228.80p 4771377
15/11/2023 236.00p 240.50p 232.90p 234.80p 5861219
14/11/2023 230.20p 235.00p 225.50p 235.00p 7338101
13/11/2023 225.90p 230.40p 223.60p 229.00p 8476735
10/11/2023 226.30p 227.00p 223.20p 226.00p 23697104
09/11/2023 218.80p 227.46p 218.20p 227.30p 8486123
08/11/2023 218.20p 220.00p 215.60p 220.00p 5225230
07/11/2023 218.40p 222.00p 216.70p 217.90p 3448800
06/11/2023 222.00p 222.94p 218.20p 218.80p 8834472
03/11/2023 214.30p 227.20p 214.30p 222.50p 6879088
02/11/2023 214.00p 217.40p 213.60p 214.90p 4120343
01/11/2023 211.50p 213.30p 208.30p 211.90p 4983100
31/10/2023 205.40p 210.30p 205.40p 209.80p 6852641
30/10/2023 205.90p 207.20p 204.30p 204.30p 2526293
27/10/2023 203.40p 205.80p 202.70p 204.60p 3850592
26/10/2023 201.40p 203.80p 200.84p 203.00p 4698292
25/10/2023 201.30p 202.90p 199.70p 201.70p 6008369
24/10/2023 204.90p 205.60p 198.30p 202.10p 11300739
23/10/2023 202.50p 205.00p 201.60p 204.00p 6009461
20/10/2023 200.60p 202.10p 199.45p 201.20p 5127974
19/10/2023 205.00p 205.40p 201.60p 202.90p 12008838
18/10/2023 207.00p 208.10p 203.40p 204.00p 9510528
17/10/2023 208.30p 209.10p 206.80p 207.20p 5290464
16/10/2023 208.70p 209.90p 204.30p 208.50p 6628612
13/10/2023 209.10p 210.23p 205.20p 206.90p 8283998
12/10/2023 209.30p 215.20p 207.50p 209.90p 7585232
11/10/2023 209.00p 214.70p 208.30p 212.40p 12983232
10/10/2023 215.80p 220.10p 214.50p 217.80p 9509310
09/10/2023 215.20p 217.30p 212.80p 215.00p 5600543
06/10/2023 215.30p 217.40p 214.60p 217.30p 5095665
05/10/2023 212.70p 216.10p 212.70p 215.00p 6304850
04/10/2023 211.10p 215.00p 210.80p 212.70p 6010413
03/10/2023 214.40p 215.70p 211.40p 213.80p 5775763
02/10/2023 222.20p 223.90p 216.30p 216.50p 5070866
29/09/2023 220.40p 224.40p 220.20p 223.30p 7192925
28/09/2023 220.00p 220.40p 215.90p 219.60p 5456831
27/09/2023 223.10p 223.90p 220.10p 220.40p 6415907
26/09/2023 219.10p 224.56p 218.00p 223.90p 6152752
25/09/2023 219.20p 220.25p 216.50p 218.70p 4539638
22/09/2023 218.00p 221.80p 217.62p 220.40p 6590952
21/09/2023 213.40p 220.40p 213.40p 220.40p 8939605
20/09/2023 206.50p 216.10p 206.20p 215.70p 7717734
19/09/2023 221.00p 227.30p 206.80p 206.80p 13573997
18/09/2023 238.30p 239.20p 231.60p 235.60p 6385415
15/09/2023 234.00p 237.40p 233.90p 236.00p 15791448
14/09/2023 233.00p 234.00p 229.30p 232.00p 7784843
13/09/2023 231.40p 235.30p 230.40p 233.00p 6839461
12/09/2023 231.70p 233.40p 230.30p 231.80p 4504261
11/09/2023 224.10p 230.20p 224.10p 230.00p 3463795
08/09/2023 226.30p 228.10p 224.10p 226.10p 1751678
07/09/2023 227.10p 227.80p 225.20p 225.60p 3331970
06/09/2023 226.00p 229.70p 225.70p 227.70p 2941059
05/09/2023 229.50p 230.60p 227.10p 227.60p 2754784
04/09/2023 234.00p 234.80p 231.70p 231.70p 1593351
01/09/2023 235.00p 235.09p 231.90p 232.70p 3351805
31/08/2023 230.60p 236.30p 230.00p 234.00p 10958634
30/08/2023 236.00p 236.30p 230.40p 231.00p 4446904
29/08/2023 229.80p 236.60p 228.40p 236.60p 5430593
25/08/2023 227.70p 230.20p 226.30p 227.10p 2327225
24/08/2023 235.40p 236.30p 228.70p 228.80p 2204189
23/08/2023 231.00p 233.40p 229.40p 230.40p 4787261
22/08/2023 222.00p 232.20p 222.00p 230.10p 3343717
21/08/2023 227.70p 229.90p 225.70p 226.60p 2682150
18/08/2023 228.50p 228.50p 222.40p 227.20p 3734096
17/08/2023 227.50p 231.80p 227.40p 229.30p 2767081
16/08/2023 234.30p 236.40p 231.20p 233.20p 4209470
15/08/2023 233.70p 234.40p 230.90p 234.40p 5052639
14/08/2023 234.10p 235.30p 232.90p 233.70p 3373291
11/08/2023 239.30p 239.80p 235.10p 235.10p 4323188
10/08/2023 239.90p 241.10p 238.30p 239.00p 2170533
09/08/2023 240.40p 240.70p 236.90p 237.90p 3715434
08/08/2023 239.90p 240.30p 236.40p 237.20p 3277274
07/08/2023 241.60p 242.20p 238.65p 240.50p 1913919
04/08/2023 241.20p 243.20p 238.80p 241.20p 3984442
03/08/2023 242.20p 243.70p 238.20p 242.10p 2852031
02/08/2023 243.30p 246.40p 242.20p 243.10p 3805191
01/08/2023 245.10p 247.00p 241.90p 246.20p 2750086
31/07/2023 245.30p 248.90p 241.60p 245.70p 7126634
28/07/2023 253.30p 253.30p 245.10p 247.10p 4368349
27/07/2023 251.20p 255.21p 249.80p 252.30p 4684270
26/07/2023 247.30p 250.40p 246.20p 250.40p 4001277
25/07/2023 243.90p 247.80p 243.00p 247.00p 4605487
24/07/2023 241.70p 245.00p 241.70p 243.00p 3040513
21/07/2023 245.70p 247.30p 243.30p 243.30p 3671350
20/07/2023 248.80p 249.30p 245.70p 245.90p 4351093
19/07/2023 245.70p 253.10p 244.90p 248.30p 4048667
18/07/2023 233.70p 240.70p 233.10p 240.20p 7168482
17/07/2023 230.90p 235.23p 230.90p 232.70p 3524934
14/07/2023 233.70p 236.60p 233.20p 234.70p 4131535
13/07/2023 234.80p 235.50p 233.00p 233.70p 4007535
12/07/2023 227.20p 236.20p 225.80p 234.80p 6666437
11/07/2023 226.40p 227.60p 224.50p 226.90p 5473490
10/07/2023 223.00p 226.30p 221.70p 225.60p 2919053
07/07/2023 220.60p 224.10p 219.40p 224.10p 4602216
06/07/2023 228.50p 228.50p 217.30p 218.10p 7402000
05/07/2023 230.80p 230.80p 226.80p 227.80p 6118900
04/07/2023 233.20p 234.30p 231.70p 232.10p 3511582
03/07/2023 233.10p 234.20p 229.60p 232.60p 8697245
30/06/2023 229.20p 232.90p 228.60p 231.70p 6318267
29/06/2023 234.50p 234.50p 228.80p 229.70p 3585423
28/06/2023 230.40p 234.20p 230.30p 232.20p 4460382
27/06/2023 227.40p 230.00p 226.10p 230.00p 4682043
26/06/2023 225.00p 226.30p 221.90p 225.60p 4318481
23/06/2023 225.70p 226.50p 222.20p 225.00p 5645876
22/06/2023 224.70p 229.50p 223.90p 227.20p 5648251
21/06/2023 232.70p 233.30p 225.40p 226.60p 4904647
20/06/2023 233.50p 234.00p 231.20p 233.20p 3593185
19/06/2023 231.80p 234.50p 227.80p 234.00p 4279172
16/06/2023 230.30p 234.60p 226.80p 233.30p 16145018
15/06/2023 237.90p 239.60p 234.00p 236.00p 5182624
14/06/2023 237.80p 239.30p 235.90p 238.20p 5934316
13/06/2023 240.10p 240.40p 237.60p 239.10p 4780017
12/06/2023 240.60p 241.30p 236.30p 238.20p 4525856
09/06/2023 240.70p 241.40p 235.95p 237.70p 4297273
08/06/2023 238.70p 244.20p 238.70p 240.70p 3616614
07/06/2023 241.80p 242.70p 238.50p 239.50p 11942700
06/06/2023 237.90p 239.40p 234.00p 239.10p 6132172
05/06/2023 239.70p 242.67p 237.40p 238.10p 3707513
02/06/2023 235.20p 238.90p 233.53p 238.90p 8628285
01/06/2023 231.10p 234.60p 231.10p 234.00p 5500005
31/05/2023 233.70p 235.30p 230.70p 231.00p 15008144
30/05/2023 231.80p 236.60p 230.60p 234.00p 6631093
26/05/2023 233.30p 233.60p 227.00p 231.20p 5874056
25/05/2023 231.90p 234.30p 226.60p 233.00p 7413734
24/05/2023 251.00p 253.30p 239.10p 240.50p 9821818
23/05/2023 242.50p 247.10p 241.80p 246.80p 11811134
22/05/2023 240.10p 242.90p 237.70p 241.60p 6850544
19/05/2023 245.40p 246.90p 240.50p 240.50p 6623454
18/05/2023 242.40p 245.00p 242.00p 244.20p 3063061
17/05/2023 240.80p 241.60p 236.70p 241.40p 6949370
16/05/2023 249.00p 250.50p 240.16p 242.30p 11693576
15/05/2023 251.50p 254.40p 249.50p 249.90p 11833517
12/05/2023 255.10p 255.60p 249.60p 250.00p 5977397
11/05/2023 253.40p 255.10p 251.00p 253.30p 4238207
10/05/2023 256.40p 256.90p 250.90p 253.20p 3807246
09/05/2023 253.30p 256.80p 249.50p 255.00p 12754213
05/05/2023 249.80p 253.50p 248.60p 252.90p 3011680
04/05/2023 250.70p 251.50p 247.50p 248.30p 3275230
03/05/2023 256.00p 259.30p 250.40p 251.30p 12622298
02/05/2023 257.00p 259.80p 256.50p 257.20p 4960004

*Close Price adjusted for both dividends and splits