Kingfisher (KGF) Share Price

Retail Sector

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

Date Open High Low Close* Volume
07/01/2019 216.00p 221.00p 215.10p 220.40p 6447480
04/01/2019 215.60p 217.40p 213.00p 215.40p 6564781
03/01/2019 208.60p 214.00p 208.30p 212.10p 6126081
02/01/2019 205.20p 210.00p 202.70p 209.20p 8214010
31/12/2018 207.00p 208.38p 206.60p 207.50p 1835869
28/12/2018 205.20p 210.10p 205.10p 208.50p 4591505
27/12/2018 210.60p 210.90p 203.60p 205.40p 5003850
24/12/2018 206.50p 210.60p 206.20p 207.30p 1069720
21/12/2018 209.70p 213.00p 208.80p 210.20p 12274552
20/12/2018 211.30p 213.80p 209.20p 209.20p 8699348
19/12/2018 219.50p 221.50p 214.40p 214.40p 10579745
18/12/2018 215.20p 224.50p 214.80p 220.40p 9868085
17/12/2018 224.10p 225.00p 214.00p 216.00p 9339564
14/12/2018 233.90p 234.10p 224.30p 225.40p 7672343
13/12/2018 231.10p 233.90p 226.50p 230.10p 8883362
12/12/2018 234.00p 235.10p 229.90p 232.60p 5904177
11/12/2018 232.50p 236.50p 229.00p 232.90p 8980395
10/12/2018 226.10p 234.00p 224.70p 230.40p 9043768
07/12/2018 231.00p 234.70p 227.40p 228.40p 12840576
06/12/2018 235.10p 236.70p 230.10p 231.00p 10512846
05/12/2018 235.80p 239.40p 230.50p 238.30p 10563019
04/12/2018 241.90p 244.10p 236.70p 236.70p 9038821
03/12/2018 252.80p 255.30p 242.30p 243.00p 10839016
30/11/2018 257.00p 259.50p 249.30p 250.00p 14272498
29/11/2018 254.60p 259.30p 253.00p 257.60p 6156509
28/11/2018 251.30p 255.80p 250.70p 254.00p 7192864
27/11/2018 246.80p 255.00p 244.60p 253.80p 6548074
26/11/2018 243.70p 249.60p 243.00p 248.10p 6754145
23/11/2018 231.70p 242.20p 230.00p 241.00p 7518522
22/11/2018 231.20p 236.50p 228.70p 236.50p 9293363
21/11/2018 239.00p 243.20p 232.00p 238.80p 14565289
20/11/2018 243.80p 248.40p 241.70p 246.30p 9304308
19/11/2018 242.70p 249.90p 242.70p 245.00p 7413765
16/11/2018 246.10p 248.31p 241.60p 242.80p 6311585
15/11/2018 250.80p 252.10p 239.80p 244.80p 8648246
14/11/2018 245.50p 254.50p 243.70p 251.00p 7330702
13/11/2018 241.00p 246.50p 238.60p 245.60p 8133453
12/11/2018 257.40p 257.70p 240.60p 241.30p 5563988
09/11/2018 255.70p 255.95p 252.30p 255.10p 3863421
08/11/2018 252.50p 257.70p 250.30p 256.80p 5061379
07/11/2018 252.20p 255.30p 251.20p 252.90p 3949528
06/11/2018 251.80p 253.30p 247.70p 251.30p 4971421
05/11/2018 260.10p 262.20p 251.40p 254.50p 6025184
02/11/2018 264.40p 267.60p 261.60p 263.00p 5780393
01/11/2018 254.20p 264.01p 251.60p 262.30p 7423426
31/10/2018 252.20p 256.80p 252.00p 254.70p 5981284
30/10/2018 251.50p 252.40p 248.20p 250.90p 3123562
29/10/2018 242.90p 251.00p 242.50p 249.90p 4445027
26/10/2018 242.80p 244.40p 237.50p 243.20p 6968147
25/10/2018 242.30p 245.70p 239.80p 244.60p 6548619
24/10/2018 243.00p 247.90p 242.60p 243.50p 4305823
23/10/2018 242.80p 244.60p 238.10p 242.40p 6321467
22/10/2018 242.10p 246.00p 242.10p 243.30p 3221625
19/10/2018 247.50p 248.20p 241.30p 241.80p 4548055
18/10/2018 251.70p 254.50p 247.70p 248.40p 4550816
17/10/2018 252.80p 254.50p 250.60p 251.30p 3872481
16/10/2018 251.70p 252.80p 248.20p 252.80p 4729465
15/10/2018 252.30p 252.80p 249.60p 252.50p 5634954
12/10/2018 253.40p 259.30p 252.30p 254.40p 9455881
11/10/2018 259.70p 260.20p 249.60p 253.40p 17041240
10/10/2018 252.60p 263.20p 252.50p 261.10p 12338824
09/10/2018 249.30p 253.00p 247.20p 251.90p 7560752
08/10/2018 249.50p 252.20p 248.10p 249.80p 7060443
05/10/2018 256.70p 256.80p 243.60p 249.90p 10353150
04/10/2018 261.80p 262.60p 255.90p 255.90p 10988677
03/10/2018 254.30p 261.20p 254.10p 261.20p 14809079
02/10/2018 256.90p 258.20p 253.00p 253.60p 5049556
01/10/2018 257.10p 259.90p 254.50p 255.70p 9065677
28/09/2018 262.60p 264.20p 257.70p 258.00p 8185039
27/09/2018 259.00p 262.80p 257.00p 262.70p 8408388
26/09/2018 257.00p 260.30p 256.30p 259.30p 7401150
25/09/2018 255.40p 256.70p 253.30p 255.00p 8058173
24/09/2018 254.10p 257.00p 250.20p 255.40p 9878536
21/09/2018 244.50p 257.10p 244.00p 256.30p 18601372
20/09/2018 245.50p 246.20p 241.40p 242.70p 14152624
19/09/2018 253.00p 257.30p 241.70p 247.00p 34522612
18/09/2018 266.20p 266.90p 262.30p 263.60p 9401504
17/09/2018 261.10p 266.90p 260.90p 266.00p 7181680
14/09/2018 259.50p 264.81p 259.50p 262.40p 10422237
13/09/2018 262.00p 264.10p 257.10p 259.20p 12087646
12/09/2018 264.40p 266.90p 262.90p 263.00p 6176824
11/09/2018 264.60p 266.00p 261.40p 265.00p 6012683
10/09/2018 263.30p 265.50p 261.60p 262.90p 13235693
07/09/2018 268.40p 268.40p 263.10p 263.30p 8173306
06/09/2018 270.80p 272.10p 267.60p 268.50p 5128866
05/09/2018 270.50p 273.70p 269.30p 271.00p 6268214
04/09/2018 274.40p 276.01p 268.90p 270.90p 4951188
03/09/2018 273.40p 276.30p 273.10p 274.30p 3738548
31/08/2018 274.80p 275.70p 272.40p 273.50p 8251504
30/08/2018 278.50p 278.50p 274.20p 274.50p 5880356
29/08/2018 281.20p 282.20p 275.50p 279.10p 10628791
28/08/2018 281.70p 283.30p 278.20p 279.90p 5623598
24/08/2018 280.60p 281.90p 279.60p 280.00p 3743308
23/08/2018 277.90p 280.90p 277.10p 280.00p 5104957
22/08/2018 274.70p 277.97p 273.70p 277.50p 6776678
21/08/2018 268.60p 278.20p 266.90p 276.90p 9696555
20/08/2018 272.60p 273.80p 269.67p 270.20p 9374607
17/08/2018 268.90p 274.30p 267.00p 273.30p 11142684
16/08/2018 275.00p 284.40p 272.50p 274.50p 23016376
15/08/2018 293.10p 293.10p 285.10p 288.40p 9568037
14/08/2018 290.90p 293.20p 289.90p 290.60p 6056820
13/08/2018 293.90p 293.90p 283.50p 290.00p 8208445
10/08/2018 297.90p 297.90p 293.00p 294.10p 4589892
09/08/2018 298.80p 299.30p 297.10p 297.80p 5261824
08/08/2018 296.00p 300.20p 294.20p 299.40p 5910889
07/08/2018 291.30p 296.30p 291.30p 295.60p 5136160
06/08/2018 294.30p 295.40p 288.70p 291.40p 6818412
03/08/2018 292.50p 296.20p 290.30p 294.20p 5627091
02/08/2018 293.90p 294.80p 288.40p 290.90p 9138089
01/08/2018 297.60p 300.40p 292.50p 294.80p 9590887
31/07/2018 303.00p 303.00p 294.60p 296.70p 12603518
30/07/2018 307.90p 312.90p 306.14p 309.20p 4523788
27/07/2018 313.20p 313.60p 308.00p 308.50p 4155558
26/07/2018 311.20p 312.40p 307.30p 311.70p 6327192
25/07/2018 316.40p 318.00p 310.70p 311.20p 6755952
24/07/2018 315.70p 317.40p 310.60p 311.30p 6398415
23/07/2018 318.10p 318.10p 313.20p 313.60p 5889819
20/07/2018 317.50p 318.70p 313.90p 317.10p 5911828
19/07/2018 314.00p 319.70p 312.60p 318.10p 5281853
18/07/2018 310.80p 316.90p 309.90p 314.60p 6105157
17/07/2018 306.30p 310.00p 305.80p 309.20p 4407600
16/07/2018 309.80p 309.80p 303.20p 305.40p 4339991
13/07/2018 310.00p 311.90p 308.50p 308.50p 4528739
12/07/2018 306.00p 309.60p 302.40p 308.50p 7226935
11/07/2018 301.00p 306.20p 299.00p 305.80p 6565444
10/07/2018 299.00p 302.38p 298.00p 301.50p 5101425
09/07/2018 293.30p 299.50p 292.60p 298.40p 5247836
06/07/2018 294.00p 294.60p 290.50p 292.20p 4593165
05/07/2018 293.70p 295.30p 291.80p 292.50p 6173322
04/07/2018 294.00p 294.92p 292.30p 293.00p 3946751
03/07/2018 296.70p 297.90p 295.00p 295.80p 6026253
02/07/2018 295.20p 298.30p 293.80p 295.60p 8522620
29/06/2018 300.70p 300.70p 296.60p 297.00p 10494689
28/06/2018 298.30p 300.60p 296.90p 297.40p 5901808
27/06/2018 300.40p 300.40p 295.00p 299.50p 7628159
26/06/2018 301.50p 302.10p 299.50p 300.00p 4233664
25/06/2018 301.30p 304.60p 300.00p 300.90p 5855123
22/06/2018 300.60p 303.90p 300.30p 302.70p 5481226
21/06/2018 302.20p 304.30p 300.00p 300.00p 8528345
20/06/2018 306.60p 308.70p 301.80p 301.80p 8643493
19/06/2018 303.60p 306.30p 301.60p 304.50p 8966904
18/06/2018 308.30p 310.70p 304.30p 305.60p 9511469
15/06/2018 313.70p 314.80p 308.00p 308.30p 15206455
14/06/2018 306.80p 317.00p 306.80p 314.50p 9220803
13/06/2018 312.20p 313.00p 308.40p 309.40p 5992110
12/06/2018 305.90p 312.80p 305.82p 312.80p 10832502
11/06/2018 302.10p 305.00p 302.00p 304.70p 5841072
08/06/2018 305.70p 307.20p 301.30p 301.40p 12399289
07/06/2018 314.90p 315.00p 306.80p 307.70p 5892092
06/06/2018 308.10p 312.00p 306.20p 310.00p 19534616
05/06/2018 305.60p 311.10p 304.00p 307.50p 10724619
04/06/2018 306.50p 307.50p 302.90p 305.40p 6197465
01/06/2018 306.20p 308.00p 304.50p 305.00p 6131478
31/05/2018 307.80p 309.80p 304.80p 305.20p 14823427
30/05/2018 304.60p 306.80p 302.60p 306.40p 9742266
29/05/2018 305.00p 306.20p 299.30p 303.50p 11301846
25/05/2018 298.60p 311.90p 298.60p 307.10p 16423039
24/05/2018 287.00p 302.03p 285.20p 296.90p 18956708
23/05/2018 297.30p 301.50p 294.60p 295.40p 10721723
22/05/2018 298.50p 300.60p 295.20p 298.80p 7786945
21/05/2018 293.50p 299.70p 293.00p 299.40p 7001010
18/05/2018 293.90p 294.70p 292.20p 293.90p 5829199
17/05/2018 290.20p 294.30p 287.90p 294.30p 3965123
16/05/2018 289.60p 292.50p 287.30p 290.30p 9164460
15/05/2018 291.50p 293.60p 289.60p 290.00p 6533342
14/05/2018 296.90p 300.30p 291.40p 291.40p 8008824
11/05/2018 296.70p 297.70p 293.10p 297.30p 5935917
10/05/2018 288.60p 298.40p 288.60p 297.30p 8432225
09/05/2018 288.00p 293.00p 285.70p 288.30p 9195327
08/05/2018 283.40p 290.60p 281.20p 287.80p 11995850
04/05/2018 280.00p 284.90p 278.70p 281.20p 15332097
03/05/2018 284.30p 284.80p 277.30p 278.80p 16357657
02/05/2018 297.00p 297.00p 281.30p 290.60p 16252639
01/05/2018 303.60p 303.60p 296.30p 296.30p 6121700
30/04/2018 303.20p 306.20p 300.40p 303.80p 9373914
27/04/2018 303.00p 303.00p 298.80p 302.00p 7033778
26/04/2018 296.00p 304.40p 293.20p 303.70p 15624269
25/04/2018 301.00p 303.10p 299.20p 301.00p 5893478
24/04/2018 309.20p 309.30p 303.00p 303.00p 5901384
23/04/2018 309.20p 311.00p 306.00p 309.40p 6340943
20/04/2018 306.00p 309.30p 304.70p 309.00p 11112474
19/04/2018 302.10p 305.70p 301.70p 305.20p 4459764
18/04/2018 301.40p 303.30p 299.90p 302.00p 8079039
17/04/2018 301.90p 303.10p 300.20p 300.80p 7945110
16/04/2018 301.10p 302.60p 297.30p 302.00p 5369203
13/04/2018 301.40p 303.90p 300.30p 300.30p 5609093
12/04/2018 297.40p 302.80p 296.20p 302.30p 7167400
11/04/2018 296.80p 298.90p 296.50p 297.40p 7672600
10/04/2018 296.20p 298.00p 294.00p 297.20p 7091419
09/04/2018 296.20p 298.30p 293.10p 294.90p 5497337
06/04/2018 296.00p 296.20p 292.50p 294.80p 6852486
05/04/2018 295.00p 296.30p 293.70p 296.30p 4648202
04/04/2018 288.50p 292.30p 287.90p 290.90p 8349094
03/04/2018 290.40p 291.40p 287.40p 289.80p 7666469
29/03/2018 289.20p 295.60p 289.20p 292.50p 12509179
28/03/2018 287.50p 290.60p 285.80p 290.50p 12293369
27/03/2018 291.30p 291.38p 285.40p 289.00p 9669316
26/03/2018 297.80p 297.80p 287.80p 288.20p 12028766
23/03/2018 290.50p 297.70p 287.40p 296.70p 15494658
22/03/2018 299.80p 299.80p 291.00p 292.70p 20533144

*Close Price adjusted for both dividends and splits