Kingfisher (KGF) Share Price

Retail Sector

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

Date Open High Low Close* Volume
02/10/2017 302.40p 303.10p 297.30p 298.00p 5021703
29/09/2017 294.40p 300.30p 293.10p 298.50p 9917527
28/09/2017 294.60p 294.60p 290.70p 293.30p 5183709
27/09/2017 295.80p 296.70p 293.00p 294.20p 5515994
26/09/2017 296.50p 297.10p 293.50p 295.90p 6593593
25/09/2017 295.00p 297.90p 295.00p 297.30p 5618023
22/09/2017 299.10p 304.50p 296.20p 296.70p 8682127
21/09/2017 312.70p 313.10p 299.80p 300.20p 12671799
20/09/2017 308.20p 319.90p 305.50p 313.00p 21639488
19/09/2017 296.30p 299.60p 294.80p 296.40p 13030140
18/09/2017 289.20p 294.40p 288.80p 294.20p 4941486
15/09/2017 289.60p 290.70p 287.30p 289.00p 16559588
14/09/2017 289.90p 293.70p 289.10p 289.90p 8063151
13/09/2017 290.30p 291.70p 285.70p 289.60p 9594038
12/09/2017 291.00p 292.30p 289.50p 290.90p 9222396
11/09/2017 289.30p 292.40p 288.40p 290.60p 6946887
08/09/2017 298.30p 298.30p 285.30p 288.00p 10900580
07/09/2017 298.70p 300.10p 297.00p 298.80p 2692225
06/09/2017 295.30p 297.50p 294.30p 297.30p 5288647
05/09/2017 296.70p 297.50p 295.20p 296.00p 5232041
04/09/2017 294.40p 296.00p 293.80p 295.10p 4306213
01/09/2017 294.70p 297.80p 294.70p 295.10p 6514124
31/08/2017 297.20p 299.00p 293.40p 298.90p 8626487
30/08/2017 294.90p 296.70p 293.50p 295.50p 8025197
29/08/2017 290.00p 294.30p 290.00p 292.00p 7381271
25/08/2017 297.60p 298.10p 293.00p 295.40p 13493532
24/08/2017 299.40p 301.40p 295.80p 298.00p 10520204
23/08/2017 298.10p 299.00p 296.70p 298.80p 4997838
22/08/2017 294.00p 300.20p 294.00p 297.50p 4717666
21/08/2017 292.50p 294.60p 292.00p 294.00p 4510359
18/08/2017 293.20p 293.80p 289.30p 293.10p 7287463
17/08/2017 294.50p 301.20p 289.20p 294.80p 22914684
16/08/2017 306.60p 317.20p 306.40p 307.40p 11315864
15/08/2017 304.10p 308.30p 302.50p 308.20p 8123182
14/08/2017 306.60p 308.20p 303.40p 303.80p 4354719
11/08/2017 305.60p 306.80p 302.30p 306.40p 5794453
10/08/2017 307.00p 309.10p 304.90p 306.40p 7137296
09/08/2017 308.90p 309.10p 306.70p 307.50p 4758131
08/08/2017 305.80p 309.50p 305.30p 309.40p 5487022
07/08/2017 307.50p 307.50p 304.00p 305.40p 5502570
04/08/2017 305.10p 309.00p 304.50p 307.00p 7109757
03/08/2017 302.00p 307.20p 301.90p 306.30p 6907821
02/08/2017 297.60p 302.90p 297.20p 302.30p 6631368
01/08/2017 295.60p 298.00p 292.70p 296.90p 7716119
31/07/2017 298.10p 298.90p 294.00p 294.40p 10596470
28/07/2017 302.20p 303.50p 298.60p 298.90p 8905630
27/07/2017 302.10p 303.80p 300.80p 303.20p 4210704
26/07/2017 299.30p 301.90p 296.80p 301.10p 6426743
25/07/2017 298.70p 300.80p 294.10p 298.10p 6322316
24/07/2017 301.40p 302.40p 296.80p 298.50p 7420017
21/07/2017 304.20p 305.00p 300.40p 301.80p 5106349
20/07/2017 298.40p 306.90p 298.00p 304.20p 8262543
19/07/2017 303.00p 303.00p 296.20p 297.10p 7423043
18/07/2017 300.70p 304.50p 300.00p 302.00p 7024485
17/07/2017 294.20p 299.80p 294.20p 299.00p 6735458
14/07/2017 298.70p 299.10p 292.90p 293.80p 6314219
13/07/2017 293.50p 300.70p 293.50p 298.70p 9585288
12/07/2017 300.00p 309.80p 292.10p 293.60p 24931874
11/07/2017 306.50p 308.20p 302.00p 302.00p 9145636
10/07/2017 305.10p 308.90p 305.00p 306.50p 8763225
07/07/2017 307.00p 308.90p 303.10p 304.90p 8888150
06/07/2017 312.00p 313.60p 309.60p 309.70p 8168066
05/07/2017 310.00p 314.70p 309.20p 312.70p 8442755
04/07/2017 304.10p 310.30p 303.80p 308.50p 6630622
03/07/2017 300.00p 305.20p 300.00p 304.80p 9366955
30/06/2017 306.50p 306.80p 300.20p 300.70p 12147848
29/06/2017 303.20p 306.40p 298.70p 306.40p 10883745
28/06/2017 301.10p 305.60p 301.10p 303.40p 8598183
27/06/2017 300.70p 301.80p 299.20p 301.00p 7709343
26/06/2017 304.50p 304.50p 299.60p 301.00p 4583729
23/06/2017 302.40p 304.60p 301.80p 302.80p 5661185
22/06/2017 301.60p 302.90p 299.70p 301.40p 6693159
21/06/2017 302.60p 306.00p 299.00p 300.50p 6237469
20/06/2017 308.00p 310.10p 302.20p 302.20p 6128544
19/06/2017 307.50p 308.60p 306.10p 308.00p 5153297
16/06/2017 301.50p 307.04p 301.20p 305.80p 17327720
15/06/2017 306.00p 306.00p 298.40p 301.50p 20817388
14/06/2017 310.70p 313.00p 310.00p 310.30p 4936222
13/06/2017 308.90p 312.70p 308.10p 310.60p 7365255
12/06/2017 309.50p 314.60p 308.80p 309.20p 7353852
09/06/2017 308.50p 314.17p 301.90p 310.00p 16606897
08/06/2017 312.70p 313.30p 307.00p 310.50p 20819538
07/06/2017 316.00p 318.50p 309.70p 313.80p 15953459
06/06/2017 326.80p 327.44p 316.50p 316.90p 13122155
05/06/2017 329.10p 329.10p 325.50p 326.60p 6553511
02/06/2017 330.00p 331.40p 328.09p 329.50p 9905169
01/06/2017 326.00p 333.20p 323.96p 327.50p 15273123
31/05/2017 325.00p 327.00p 322.40p 325.10p 12472061
30/05/2017 328.00p 328.40p 323.40p 324.00p 9613810
26/05/2017 335.30p 335.30p 327.80p 328.30p 11282109
25/05/2017 333.80p 335.50p 330.40p 331.00p 11450576
24/05/2017 344.80p 364.57p 332.60p 334.00p 38780784
23/05/2017 366.90p 367.88p 357.60p 359.20p 15338278
22/05/2017 366.00p 369.80p 366.00p 368.10p 10165634
19/05/2017 366.80p 369.40p 362.40p 367.80p 8949599
18/05/2017 364.80p 369.00p 363.00p 367.80p 14552605
17/05/2017 362.00p 368.30p 356.94p 365.70p 16045406
16/05/2017 348.00p 360.00p 348.00p 358.20p 14681965
15/05/2017 349.70p 349.70p 345.00p 349.00p 6756129
12/05/2017 344.80p 349.90p 341.90p 349.90p 10480600
11/05/2017 347.50p 349.00p 342.90p 345.10p 9977281
10/05/2017 343.80p 349.10p 343.40p 348.00p 9711415
09/05/2017 342.80p 344.00p 331.25p 342.70p 9746730
08/05/2017 338.00p 344.00p 335.10p 342.70p 14900855
05/05/2017 329.20p 337.40p 329.00p 337.40p 11196371
04/05/2017 335.60p 335.60p 326.80p 328.60p 19363044
03/05/2017 339.90p 342.90p 338.90p 341.10p 7779073
02/05/2017 340.70p 344.00p 338.90p 340.60p 13729170
28/04/2017 336.90p 342.70p 336.00p 341.30p 14585981
27/04/2017 330.50p 336.10p 326.30p 335.80p 12805729
26/04/2017 325.60p 328.90p 323.70p 326.80p 13654285
25/04/2017 337.60p 338.50p 326.40p 326.40p 13878613
24/04/2017 334.80p 347.00p 334.70p 337.20p 16450691
21/04/2017 328.00p 330.30p 325.40p 328.20p 12685818
20/04/2017 334.70p 334.80p 327.40p 329.20p 13742146
19/04/2017 328.00p 336.10p 327.90p 335.70p 11887976
18/04/2017 327.10p 330.10p 326.10p 328.50p 10764273
13/04/2017 324.80p 327.30p 323.20p 327.00p 6191893
12/04/2017 327.10p 330.90p 325.50p 325.90p 8612075
11/04/2017 324.30p 328.03p 323.60p 327.40p 7205475
10/04/2017 324.80p 325.00p 321.80p 324.60p 7668976
07/04/2017 318.20p 324.30p 316.50p 323.60p 9118569
06/04/2017 317.00p 319.00p 314.00p 318.80p 7201607
05/04/2017 319.90p 321.30p 316.70p 318.70p 10232894
04/04/2017 322.40p 323.00p 319.00p 319.60p 13483725
03/04/2017 326.60p 326.70p 320.80p 322.00p 11516085
31/03/2017 324.60p 329.60p 323.80p 326.10p 20005388
30/03/2017 322.90p 326.90p 322.30p 325.00p 11269144
29/03/2017 325.60p 327.20p 323.20p 325.50p 13559087
28/03/2017 331.00p 331.00p 322.20p 325.20p 12727379
27/03/2017 323.00p 327.40p 320.60p 326.20p 12885540
24/03/2017 322.70p 325.10p 316.80p 323.80p 11626120
23/03/2017 327.00p 334.89p 318.20p 322.70p 19020410
22/03/2017 337.20p 339.60p 323.40p 328.00p 34837200
21/03/2017 348.40p 348.40p 343.70p 345.60p 17543768
20/03/2017 345.10p 348.90p 344.60p 347.40p 9517462
17/03/2017 341.80p 348.20p 340.70p 345.40p 12813492
16/03/2017 342.20p 342.80p 339.40p 342.80p 7521254
15/03/2017 341.00p 341.40p 338.10p 340.90p 7688310
14/03/2017 336.80p 341.50p 335.60p 341.10p 13340867
13/03/2017 338.10p 338.10p 331.90p 336.80p 5683513
10/03/2017 338.50p 338.50p 332.97p 335.50p 7607523
09/03/2017 333.10p 337.80p 331.60p 337.60p 5573764
08/03/2017 330.70p 334.06p 328.47p 333.30p 7755580
07/03/2017 333.20p 336.00p 330.90p 331.50p 6586278
06/03/2017 328.80p 333.70p 327.10p 333.70p 5819374
03/03/2017 331.70p 332.30p 327.00p 330.30p 5349878
02/03/2017 329.10p 332.90p 325.30p 332.50p 11769706
01/03/2017 330.40p 331.60p 326.60p 331.60p 15476648
28/02/2017 324.00p 330.20p 323.00p 329.20p 11243396
27/02/2017 326.00p 326.00p 323.70p 324.20p 9560604
24/02/2017 321.10p 325.30p 321.10p 323.80p 7377690
23/02/2017 326.40p 326.48p 316.03p 321.50p 12563218
22/02/2017 326.00p 327.70p 323.60p 326.40p 8243601
21/02/2017 327.70p 330.00p 325.50p 326.50p 5116362
20/02/2017 328.20p 328.70p 325.30p 326.50p 5285544
17/02/2017 328.50p 330.80p 325.30p 327.10p 7555548
16/02/2017 328.10p 330.50p 326.96p 328.70p 3943730
15/02/2017 331.10p 331.80p 327.50p 329.00p 6772108
14/02/2017 329.80p 332.10p 328.90p 330.60p 5259246
13/02/2017 328.60p 330.70p 328.50p 329.30p 8452566
10/02/2017 330.00p 331.70p 327.96p 328.50p 9201043
09/02/2017 332.40p 334.00p 328.00p 328.00p 9907241
08/02/2017 332.30p 335.50p 331.60p 332.80p 11378173
07/02/2017 334.80p 335.20p 328.60p 333.10p 9123963
06/02/2017 337.30p 337.90p 334.20p 334.90p 4232041
03/02/2017 336.20p 339.20p 334.80p 338.70p 5505104
02/02/2017 334.00p 337.00p 332.90p 335.40p 6391765
01/02/2017 339.20p 339.30p 333.50p 334.40p 6856508
31/01/2017 335.10p 339.00p 335.00p 336.20p 10179399
30/01/2017 329.80p 336.00p 329.00p 335.50p 5915164
27/01/2017 331.00p 334.00p 329.80p 332.50p 5745869
26/01/2017 330.70p 330.80p 328.70p 329.90p 7896419
25/01/2017 331.30p 333.10p 327.70p 330.40p 14020045
24/01/2017 342.80p 343.70p 336.30p 338.80p 8846662
23/01/2017 343.20p 344.99p 340.20p 341.30p 5345383
20/01/2017 350.00p 350.50p 343.60p 343.60p 6590407
19/01/2017 347.00p 350.90p 346.90p 350.00p 6708666
18/01/2017 347.10p 349.40p 344.50p 347.00p 6530781
17/01/2017 347.10p 349.00p 343.30p 346.30p 6419920
16/01/2017 352.90p 353.46p 347.80p 348.20p 6382055
13/01/2017 346.00p 355.10p 345.90p 353.00p 8524468
12/01/2017 343.70p 346.80p 340.80p 344.20p 7497103
11/01/2017 344.80p 347.62p 343.70p 343.70p 7309904
10/01/2017 347.20p 349.20p 344.40p 345.20p 10556864
09/01/2017 345.20p 347.60p 344.20p 347.40p 4244265
06/01/2017 342.50p 344.60p 340.90p 344.60p 4957536
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

*Close Price adjusted for both dividends and splits