Kingfisher (KGF) Share Price

Retail Sector

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

Date Open High Low Close* Volume
02/03/2016 344.20p 346.30p 339.36p 342.60p 5356660
01/03/2016 334.60p 343.50p 332.60p 341.80p 6045673
29/02/2016 335.10p 336.50p 332.00p 334.30p 5557379
26/02/2016 336.40p 339.30p 333.80p 336.20p 3135256
25/02/2016 329.20p 332.20p 328.00p 332.20p 3460671
24/02/2016 329.20p 330.50p 322.90p 324.70p 5245778
23/02/2016 327.60p 333.30p 326.27p 330.30p 4736284
22/02/2016 345.70p 347.10p 329.30p 330.50p 8601867
19/02/2016 342.50p 342.70p 338.80p 342.10p 3698814
18/02/2016 341.60p 346.80p 340.20p 342.30p 5169748
17/02/2016 334.20p 340.80p 334.20p 340.30p 4600929
16/02/2016 332.00p 334.10p 329.10p 333.80p 4317527
15/02/2016 333.60p 334.50p 328.50p 331.20p 5219892
12/02/2016 319.40p 328.10p 318.20p 327.90p 7792304
11/02/2016 321.00p 321.80p 314.70p 318.10p 5263283
10/02/2016 323.80p 331.60p 318.70p 323.10p 5971648
09/02/2016 317.20p 324.90p 315.70p 320.60p 7355056
08/02/2016 324.60p 326.40p 314.11p 314.70p 5562365
05/02/2016 321.50p 329.60p 321.10p 323.50p 7601464
04/02/2016 322.00p 324.40p 317.00p 319.60p 5865942
03/02/2016 320.10p 324.60p 315.80p 316.30p 8452061
02/02/2016 322.90p 327.70p 317.90p 320.40p 5137145
01/02/2016 326.70p 330.30p 320.50p 324.50p 6174278
29/01/2016 323.40p 326.10p 319.90p 326.10p 8151958
28/01/2016 318.60p 325.90p 315.90p 319.80p 10111868
27/01/2016 317.60p 321.30p 312.20p 320.40p 15419522
26/01/2016 321.30p 321.50p 312.10p 317.40p 14161449
25/01/2016 347.00p 347.90p 321.50p 323.90p 18608436
22/01/2016 342.60p 346.90p 340.00p 345.00p 8003373
21/01/2016 333.00p 337.90p 330.00p 336.30p 9889228
20/01/2016 328.00p 329.34p 323.60p 325.70p 8234977
19/01/2016 331.40p 334.40p 329.60p 333.60p 6107390
18/01/2016 334.10p 335.30p 327.10p 327.50p 6301925
15/01/2016 334.40p 338.90p 322.52p 334.20p 8336740
14/01/2016 335.40p 335.40p 329.30p 334.20p 8137097
13/01/2016 339.40p 340.77p 336.00p 339.10p 9486379
12/01/2016 332.70p 341.56p 331.30p 336.50p 5786362
11/01/2016 329.40p 331.90p 326.90p 330.60p 4663169
08/01/2016 331.30p 334.70p 329.20p 330.90p 5917652
07/01/2016 333.10p 334.30p 325.90p 329.20p 7257722
06/01/2016 333.00p 338.00p 327.50p 338.00p 10052764
05/01/2016 323.20p 329.50p 318.50p 327.70p 6228343
04/01/2016 325.70p 327.50p 320.40p 321.90p 4206229
31/12/2015 334.20p 334.20p 329.50p 329.50p 2120036
30/12/2015 332.00p 335.10p 330.10p 333.80p 2498104
29/12/2015 324.50p 332.90p 324.50p 332.40p 3669486
24/12/2015 328.00p 331.60p 325.60p 329.70p 710053
23/12/2015 330.20p 331.90p 327.70p 330.60p 2168673
22/12/2015 329.20p 329.20p 325.80p 327.40p 2705763
21/12/2015 323.80p 330.30p 322.60p 326.10p 3682981
18/12/2015 327.40p 328.40p 322.80p 324.00p 6090195
17/12/2015 330.90p 331.80p 327.30p 329.40p 6770738
16/12/2015 325.40p 327.40p 322.70p 326.40p 6213566
15/12/2015 321.80p 326.70p 320.90p 325.50p 5163303
14/12/2015 322.70p 327.60p 319.80p 319.80p 5040845
11/12/2015 329.10p 330.00p 322.00p 323.30p 5143506
10/12/2015 331.70p 365.00p 329.60p 330.00p 9391280
09/12/2015 339.80p 340.40p 331.40p 334.70p 13868237
08/12/2015 344.60p 347.40p 339.60p 339.60p 10297812
07/12/2015 342.60p 350.10p 340.10p 345.10p 9514041
04/12/2015 349.70p 354.90p 348.10p 353.40p 6255844
03/12/2015 355.10p 358.00p 350.70p 350.80p 9924378
02/12/2015 356.30p 359.00p 354.30p 356.70p 3998288
01/12/2015 355.80p 356.60p 351.70p 354.50p 7475186
30/11/2015 349.80p 356.60p 349.00p 353.40p 10702941
27/11/2015 347.30p 350.70p 345.40p 350.10p 2869956
26/11/2015 348.30p 349.90p 346.90p 349.20p 4054709
25/11/2015 343.80p 351.00p 341.83p 348.60p 5533917
24/11/2015 338.20p 345.40p 333.70p 342.10p 9934341
23/11/2015 350.00p 350.00p 345.10p 345.10p 7740422
20/11/2015 356.10p 357.20p 351.90p 351.90p 12065968
19/11/2015 352.10p 358.70p 351.00p 356.40p 7445868
18/11/2015 350.00p 351.10p 345.40p 349.20p 6227094
17/11/2015 341.80p 350.50p 340.70p 350.50p 4600739
16/11/2015 337.00p 341.32p 333.60p 338.50p 8104964
13/11/2015 350.90p 352.63p 341.10p 341.50p 7966454
12/11/2015 353.90p 355.40p 351.70p 352.90p 6772144
11/11/2015 354.10p 357.40p 351.40p 353.80p 5572283
10/11/2015 355.60p 356.70p 350.00p 352.70p 5753799
09/11/2015 353.80p 358.10p 352.70p 354.00p 5747612
06/11/2015 353.00p 356.00p 351.40p 353.70p 3821753
05/11/2015 351.10p 354.40p 350.40p 351.70p 3977375
04/11/2015 350.00p 353.20p 348.60p 350.20p 8104961
03/11/2015 354.10p 354.10p 348.30p 350.00p 8146368
02/11/2015 349.80p 356.60p 349.40p 355.50p 6200033
30/10/2015 350.00p 353.90p 349.70p 353.10p 5994433
29/10/2015 351.40p 353.50p 348.25p 349.50p 7492841
28/10/2015 349.50p 352.50p 347.90p 351.90p 3443040
27/10/2015 358.60p 358.60p 348.40p 349.20p 9075673
26/10/2015 359.50p 361.80p 357.60p 358.30p 3994165
23/10/2015 353.10p 363.30p 352.60p 361.50p 7356949
22/10/2015 360.80p 363.60p 349.50p 351.00p 17756232
21/10/2015 365.10p 368.30p 363.50p 366.40p 3743796
20/10/2015 362.30p 368.40p 362.30p 363.80p 5874149
19/10/2015 359.50p 364.30p 359.50p 362.50p 2752580
16/10/2015 360.50p 363.40p 359.20p 361.10p 3576715
15/10/2015 354.10p 361.10p 353.20p 359.50p 4929204
14/10/2015 353.70p 356.80p 352.20p 352.60p 5160305
13/10/2015 354.40p 355.80p 351.00p 354.80p 4143622
12/10/2015 350.50p 354.10p 348.30p 353.80p 4146303
09/10/2015 355.10p 355.30p 349.90p 351.00p 6252761
08/10/2015 354.90p 355.70p 351.20p 353.70p 5403003
07/10/2015 365.90p 367.50p 358.50p 358.50p 7678395
06/10/2015 366.80p 368.10p 365.30p 365.90p 4173356
05/10/2015 366.00p 368.40p 365.10p 365.10p 5410774
02/10/2015 360.70p 367.70p 356.60p 361.00p 6672718
01/10/2015 361.90p 364.60p 357.20p 357.20p 5309472
30/09/2015 354.60p 359.30p 351.80p 358.60p 4785124
29/09/2015 347.20p 350.40p 345.70p 347.90p 4625011
28/09/2015 351.40p 354.00p 350.70p 350.70p 3053430
25/09/2015 348.80p 354.60p 348.70p 353.00p 4858984
24/09/2015 347.10p 349.70p 343.20p 343.60p 6141016
23/09/2015 337.90p 347.70p 336.70p 345.90p 6692397
22/09/2015 348.00p 348.00p 338.00p 338.00p 6520151
21/09/2015 350.10p 350.70p 347.10p 347.60p 4343017
18/09/2015 354.80p 357.90p 346.90p 351.10p 11099084
17/09/2015 359.20p 359.20p 354.10p 354.50p 5063014
16/09/2015 352.20p 364.96p 351.61p 358.50p 14255284
15/09/2015 356.10p 362.55p 344.90p 351.30p 9574651
14/09/2015 366.20p 369.80p 358.70p 360.30p 9237398
11/09/2015 366.60p 369.50p 362.60p 365.30p 11243552
10/09/2015 356.50p 361.90p 355.70p 360.30p 7049207
09/09/2015 358.30p 360.10p 354.90p 359.00p 4885446
08/09/2015 352.20p 354.30p 351.85p 352.20p 4704306
07/09/2015 352.70p 354.30p 349.70p 350.90p 7374963
04/09/2015 354.60p 355.20p 349.10p 349.60p 5591146
03/09/2015 350.50p 356.00p 349.50p 354.50p 5556019
02/09/2015 345.60p 350.00p 342.90p 347.50p 4481848
01/09/2015 351.60p 356.86p 344.40p 345.50p 6786796
28/08/2015 353.50p 356.20p 349.10p 356.20p 5431571
27/08/2015 353.10p 354.50p 349.50p 353.60p 6066311
26/08/2015 347.80p 351.80p 343.50p 345.70p 7741225
25/08/2015 345.60p 351.00p 340.90p 350.70p 10464627
24/08/2015 349.90p 352.30p 335.80p 340.90p 12880413
21/08/2015 362.90p 365.30p 358.20p 358.20p 6172314
20/08/2015 367.50p 370.50p 367.10p 367.20p 9827242
19/08/2015 370.00p 371.70p 367.20p 369.80p 8335578
18/08/2015 370.00p 371.80p 368.70p 371.20p 11460725
17/08/2015 377.80p 378.40p 369.60p 370.00p 4584776
14/08/2015 371.30p 375.70p 369.30p 374.50p 6206649
13/08/2015 373.30p 373.90p 368.60p 370.40p 5626004
12/08/2015 371.10p 371.10p 365.20p 368.90p 4775417
11/08/2015 372.00p 374.90p 371.40p 374.00p 5380188
10/08/2015 376.50p 377.60p 371.20p 373.10p 4806984
07/08/2015 374.00p 375.20p 371.30p 374.00p 3872298
06/08/2015 370.00p 377.10p 363.55p 374.40p 5697824
05/08/2015 365.70p 371.70p 365.70p 371.30p 6291706
04/08/2015 362.90p 367.80p 362.00p 365.20p 5492297
03/08/2015 359.90p 363.24p 357.50p 363.00p 5714306
31/07/2015 359.50p 363.30p 357.00p 360.70p 9321754
30/07/2015 364.20p 365.50p 357.93p 359.30p 8916058
29/07/2015 363.40p 363.80p 360.30p 362.50p 4664300
28/07/2015 362.60p 362.60p 357.40p 361.20p 6049483
27/07/2015 363.80p 365.60p 360.80p 360.80p 5863588
24/07/2015 372.60p 373.20p 365.80p 366.00p 5748325
23/07/2015 374.00p 376.00p 370.70p 374.40p 9950266
22/07/2015 368.00p 370.20p 364.20p 367.00p 6534900
21/07/2015 366.90p 375.80p 360.00p 372.60p 6967577
20/07/2015 361.40p 366.80p 361.40p 366.30p 8422021
17/07/2015 365.80p 366.90p 360.50p 361.90p 9798491
16/07/2015 366.00p 368.60p 363.40p 365.00p 3391713
15/07/2015 365.00p 366.80p 363.30p 365.00p 3844788
14/07/2015 363.30p 365.00p 357.65p 365.00p 6581913
13/07/2015 357.10p 363.20p 354.90p 363.00p 10095351
10/07/2015 351.70p 353.00p 349.40p 352.40p 3805331
09/07/2015 342.40p 347.70p 341.80p 347.70p 5062716
08/07/2015 345.30p 346.20p 339.20p 341.10p 7757115
07/07/2015 351.90p 351.90p 345.30p 345.30p 7347473
06/07/2015 347.70p 351.50p 347.39p 349.70p 4768291
03/07/2015 354.20p 354.20p 349.90p 350.40p 5065002
02/07/2015 352.50p 355.10p 351.20p 354.50p 4660729
01/07/2015 349.90p 353.20p 347.70p 352.50p 8972764
30/06/2015 351.70p 353.60p 347.30p 347.30p 13480994
29/06/2015 355.30p 357.30p 353.10p 353.30p 9807715
26/06/2015 364.90p 365.20p 361.20p 362.50p 5158486
25/06/2015 370.00p 370.10p 365.80p 367.10p 7042151
24/06/2015 372.60p 373.50p 370.40p 370.60p 4588657
23/06/2015 370.00p 374.80p 370.00p 372.80p 7439585
22/06/2015 370.50p 370.50p 367.10p 369.60p 5229188
19/06/2015 359.00p 373.36p 358.00p 364.30p 11047402
18/06/2015 362.40p 365.20p 358.40p 363.00p 8498888
17/06/2015 371.90p 373.20p 362.60p 363.50p 7309486
16/06/2015 374.10p 374.10p 367.70p 372.10p 5436025
15/06/2015 375.30p 376.10p 372.70p 373.80p 6256768
12/06/2015 381.00p 381.90p 374.30p 376.70p 6046099
11/06/2015 379.40p 386.40p 379.32p 383.00p 5562874
10/06/2015 375.20p 379.70p 372.20p 379.40p 6663369
09/06/2015 380.70p 380.90p 373.40p 374.50p 8786454
08/06/2015 377.00p 382.70p 376.40p 379.80p 8519555
05/06/2015 376.50p 378.30p 373.30p 377.20p 7204979
04/06/2015 371.00p 380.30p 371.00p 377.90p 27428444
03/06/2015 364.80p 369.20p 363.20p 368.10p 4255238
02/06/2015 368.40p 368.40p 361.90p 364.90p 5845835
01/06/2015 369.50p 370.30p 363.40p 366.00p 6467755
29/05/2015 374.40p 376.90p 369.00p 370.00p 10166342
28/05/2015 372.30p 380.50p 372.20p 375.00p 13923767
27/05/2015 360.70p 368.50p 356.80p 366.80p 8404447
26/05/2015 364.90p 366.80p 360.70p 361.60p 6447428
22/05/2015 366.50p 368.60p 365.13p 365.40p 3087860
21/05/2015 362.00p 367.70p 362.00p 366.50p 5190175

*Close Price adjusted for both dividends and splits