Kingfisher (KGF) Share Price

Retail Sector

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

Date Open High Low Close* Volume
22/01/2015 338.90p 349.60p 337.00p 345.20p 9552881
21/01/2015 336.50p 339.00p 331.30p 339.00p 6889495
20/01/2015 328.10p 336.60p 326.00p 336.60p 5572401
19/01/2015 318.00p 330.10p 317.71p 327.80p 6828021
16/01/2015 315.80p 318.40p 310.00p 318.00p 7114143
15/01/2015 331.60p 332.40p 315.50p 318.60p 13219040
14/01/2015 331.30p 335.20p 327.10p 329.20p 7467020
13/01/2015 324.40p 333.70p 324.40p 333.10p 4872038
12/01/2015 322.30p 325.10p 321.20p 324.40p 4254790
09/01/2015 323.30p 329.20p 319.40p 321.40p 6114598
08/01/2015 321.50p 324.60p 318.10p 322.70p 8334324
07/01/2015 318.60p 320.20p 317.00p 319.10p 7467729
06/01/2015 327.90p 328.00p 316.80p 316.80p 12055148
05/01/2015 333.80p 338.70p 327.30p 328.10p 7299009
02/01/2015 341.70p 342.80p 334.17p 336.30p 3327759
31/12/2014 337.20p 342.80p 329.76p 340.50p 3165864
30/12/2014 332.40p 335.60p 329.80p 332.40p 4275015
29/12/2014 331.20p 336.80p 330.75p 334.00p 2530490
24/12/2014 334.60p 336.05p 330.90p 333.10p 743009
23/12/2014 331.70p 334.30p 330.10p 333.60p 3773901
22/12/2014 326.10p 333.20p 321.11p 330.10p 4461806
19/12/2014 324.50p 327.40p 319.80p 324.20p 10890289
18/12/2014 322.00p 325.25p 317.10p 323.40p 9010543
17/12/2014 319.60p 321.90p 315.50p 318.80p 4427006
16/12/2014 320.00p 322.30p 313.40p 322.20p 8857209
15/12/2014 313.70p 324.75p 311.94p 319.60p 7312421
12/12/2014 321.70p 323.50p 314.90p 314.90p 6629441
11/12/2014 320.90p 323.80p 317.80p 322.20p 6155843
10/12/2014 321.50p 327.40p 321.00p 321.50p 8478753
09/12/2014 320.40p 323.90p 316.50p 321.10p 7543039
08/12/2014 326.20p 327.00p 320.05p 321.90p 5381159
05/12/2014 319.30p 328.32p 318.30p 328.20p 6903634
04/12/2014 318.50p 323.70p 314.45p 318.00p 6605155
03/12/2014 318.00p 319.80p 315.80p 317.30p 6789073
02/12/2014 313.50p 321.40p 313.14p 318.30p 5872986
01/12/2014 310.90p 313.50p 307.12p 311.80p 7614619
28/11/2014 302.50p 313.60p 301.60p 312.00p 13174675
27/11/2014 300.20p 307.50p 297.00p 301.70p 12873302
26/11/2014 292.80p 300.00p 291.30p 298.70p 13317816
25/11/2014 300.00p 301.20p 284.70p 291.30p 31617628
24/11/2014 304.50p 307.10p 302.97p 303.80p 10457502
21/11/2014 302.30p 306.80p 300.04p 305.50p 14627519
20/11/2014 301.30p 302.30p 299.90p 302.10p 5450006
19/11/2014 302.70p 305.10p 300.60p 304.50p 5530232
18/11/2014 299.00p 303.00p 294.53p 302.20p 5977135
17/11/2014 296.20p 299.50p 290.90p 298.20p 6941743
14/11/2014 291.70p 298.90p 290.90p 296.90p 13257510
13/11/2014 293.40p 295.60p 290.60p 291.80p 7488733
12/11/2014 293.00p 294.50p 291.20p 292.90p 4152098
11/11/2014 290.00p 296.30p 289.50p 294.30p 6299415
10/11/2014 291.00p 293.30p 287.70p 293.30p 6472131
07/11/2014 291.90p 293.60p 289.90p 291.00p 5449923
06/11/2014 283.50p 290.95p 283.00p 290.90p 12209069
05/11/2014 290.30p 290.30p 283.90p 285.00p 20777712
04/11/2014 296.60p 300.03p 290.54p 293.30p 5732666
03/11/2014 301.40p 302.20p 294.70p 295.50p 8037364
31/10/2014 296.20p 302.90p 294.53p 302.50p 8673585
30/10/2014 296.20p 296.20p 292.00p 293.40p 7348317
29/10/2014 296.40p 297.40p 293.50p 295.30p 6872005
28/10/2014 295.70p 298.60p 294.60p 295.70p 6141348
27/10/2014 296.70p 298.00p 292.20p 293.60p 9309179
24/10/2014 292.60p 295.20p 289.90p 292.80p 5753691
23/10/2014 293.30p 294.30p 290.20p 291.60p 7564237
22/10/2014 294.50p 295.60p 292.40p 293.70p 8016073
21/10/2014 288.40p 297.40p 288.30p 294.00p 10137779
20/10/2014 299.30p 300.00p 289.60p 290.00p 8733709
17/10/2014 290.30p 299.90p 289.15p 299.00p 9776628
16/10/2014 291.60p 294.30p 288.00p 289.40p 31691776
15/10/2014 290.70p 295.40p 288.13p 289.20p 10793231
14/10/2014 288.00p 292.70p 286.70p 290.90p 10325349
13/10/2014 288.80p 292.60p 287.40p 290.30p 7817554
10/10/2014 295.90p 311.74p 291.00p 291.50p 7097632
09/10/2014 311.20p 313.10p 296.10p 296.80p 9485436
08/10/2014 312.40p 315.40p 308.50p 312.70p 4800750
07/10/2014 316.10p 316.90p 311.19p 312.60p 5923171
06/10/2014 315.70p 319.20p 314.80p 316.30p 5430179
03/10/2014 315.90p 317.50p 314.60p 315.20p 5799955
02/10/2014 319.90p 319.90p 314.40p 314.70p 8424565
01/10/2014 323.50p 324.14p 317.60p 319.00p 7259636
30/09/2014 320.10p 325.90p 317.00p 323.90p 11632392
29/09/2014 319.60p 322.00p 317.90p 320.70p 6475865
26/09/2014 317.60p 321.50p 316.70p 320.90p 7504082
25/09/2014 317.50p 318.70p 313.71p 317.40p 8323375
24/09/2014 311.80p 318.50p 311.40p 318.50p 6103527
23/09/2014 315.00p 315.20p 307.69p 311.40p 9154016
22/09/2014 315.40p 317.30p 312.60p 315.00p 5898336
19/09/2014 320.40p 320.40p 316.10p 316.10p 12957298
18/09/2014 312.00p 317.70p 311.90p 317.40p 6728390
17/09/2014 315.00p 316.10p 312.00p 312.00p 5645624
16/09/2014 315.10p 315.20p 308.80p 314.50p 7586361
15/09/2014 318.10p 318.30p 314.70p 315.90p 7137122
12/09/2014 320.00p 320.40p 316.97p 319.00p 8443120
11/09/2014 326.10p 326.10p 318.60p 320.00p 10468636
10/09/2014 319.50p 321.30p 310.20p 320.30p 23542950
09/09/2014 303.30p 307.82p 294.22p 307.20p 7059868
08/09/2014 305.90p 305.90p 303.20p 304.60p 5122320
05/09/2014 306.70p 307.00p 299.93p 305.90p 7564575
04/09/2014 307.00p 307.90p 303.10p 305.50p 7653537
03/09/2014 307.80p 310.00p 306.30p 307.00p 4651315
02/09/2014 309.30p 309.40p 301.34p 306.70p 9370069
01/09/2014 304.60p 309.30p 303.80p 308.60p 3704360
29/08/2014 304.10p 305.00p 300.00p 303.70p 7757960
28/08/2014 305.60p 306.21p 297.40p 302.90p 7900155
27/08/2014 309.30p 309.30p 303.50p 305.00p 6545309
26/08/2014 307.90p 309.50p 302.09p 308.80p 5618594
22/08/2014 305.30p 306.70p 302.30p 304.60p 5394290
21/08/2014 311.60p 311.87p 303.10p 306.80p 5492876
20/08/2014 310.90p 315.20p 309.29p 312.00p 7030874
19/08/2014 301.80p 310.80p 298.09p 310.60p 11745956
18/08/2014 297.20p 300.20p 294.60p 299.40p 4579758
15/08/2014 296.60p 299.50p 294.50p 295.40p 5360186
14/08/2014 300.10p 300.71p 295.20p 295.70p 6108165
13/08/2014 298.90p 303.60p 298.40p 301.30p 5408243
12/08/2014 298.90p 300.70p 295.67p 299.20p 3842854
11/08/2014 299.00p 299.90p 297.10p 299.00p 4483471
08/08/2014 295.10p 299.55p 293.70p 298.40p 4102620
07/08/2014 298.60p 300.80p 296.69p 298.60p 4341995
06/08/2014 299.70p 301.45p 295.03p 298.50p 6731413
05/08/2014 301.40p 302.20p 295.30p 301.00p 6738150
04/08/2014 301.50p 302.88p 299.20p 300.50p 5809081
01/08/2014 301.50p 302.30p 297.30p 300.70p 6932362
31/07/2014 300.20p 302.80p 299.00p 300.60p 10319543
30/07/2014 299.00p 302.30p 298.11p 300.30p 6546227
29/07/2014 296.50p 301.80p 296.30p 300.00p 7871588
28/07/2014 305.50p 307.00p 295.20p 295.80p 13014764
25/07/2014 306.90p 310.00p 304.60p 304.60p 9244771
24/07/2014 320.00p 336.00p 305.50p 308.50p 31116644
23/07/2014 337.60p 340.20p 334.12p 336.00p 7049677
22/07/2014 337.10p 337.90p 328.20p 337.30p 5546207
21/07/2014 340.00p 341.80p 333.60p 334.50p 5613333
18/07/2014 338.80p 340.30p 332.60p 339.60p 5817999
17/07/2014 340.00p 342.80p 339.60p 339.80p 6464303
16/07/2014 336.40p 340.50p 332.00p 340.00p 6758243
15/07/2014 340.00p 340.60p 333.90p 334.80p 7290523
14/07/2014 340.30p 342.90p 339.00p 339.80p 2945138
11/07/2014 339.80p 341.90p 338.00p 339.00p 5237608
10/07/2014 343.50p 344.47p 337.20p 339.00p 4316693
09/07/2014 345.30p 347.80p 343.20p 343.30p 6983501
08/07/2014 351.20p 351.33p 337.77p 343.90p 13857409
07/07/2014 360.60p 361.80p 350.70p 351.00p 5124640
04/07/2014 362.80p 364.30p 360.20p 361.70p 2822507
03/07/2014 361.00p 363.70p 361.00p 361.40p 8457238
02/07/2014 361.80p 364.00p 360.20p 360.90p 5419356
01/07/2014 360.80p 362.36p 354.89p 361.00p 5206177
30/06/2014 360.90p 364.60p 358.96p 359.00p 7798276
27/06/2014 361.60p 362.90p 358.80p 360.20p 5833334
26/06/2014 356.80p 363.10p 353.85p 359.50p 7716634
25/06/2014 360.90p 364.70p 357.00p 357.00p 5572216
24/06/2014 365.20p 368.20p 363.20p 364.70p 4618962
23/06/2014 367.00p 368.30p 362.30p 365.20p 4762135
20/06/2014 368.90p 369.80p 366.50p 366.80p 6164532
19/06/2014 367.50p 371.70p 363.70p 368.50p 6986567
18/06/2014 363.30p 365.60p 362.70p 363.70p 6246752
17/06/2014 370.10p 370.20p 357.47p 361.80p 7837078
16/06/2014 369.60p 374.00p 368.50p 369.90p 11633511
13/06/2014 382.50p 384.90p 368.20p 369.00p 8459287
12/06/2014 384.90p 385.10p 382.60p 384.20p 2963881
11/06/2014 386.50p 388.80p 382.30p 385.10p 4587169
10/06/2014 387.10p 387.50p 378.80p 387.50p 4893141
09/06/2014 387.70p 388.90p 385.60p 386.20p 5659634
06/06/2014 380.70p 386.70p 377.90p 386.40p 6977552
05/06/2014 383.80p 386.20p 379.90p 381.40p 7578901
04/06/2014 387.80p 390.60p 384.20p 384.40p 5101738
03/06/2014 388.40p 388.50p 381.75p 387.60p 5880998
02/06/2014 393.40p 395.00p 386.20p 386.50p 6772361
30/05/2014 392.00p 395.00p 390.90p 392.00p 7557287
29/05/2014 398.00p 417.30p 390.39p 397.00p 16044859
28/05/2014 416.50p 418.00p 414.10p 417.30p 5621388
27/05/2014 415.30p 419.30p 415.10p 417.50p 5329309
23/05/2014 413.60p 416.80p 412.10p 412.70p 3168148
22/05/2014 414.40p 415.90p 411.60p 413.70p 3196408
21/05/2014 407.60p 413.40p 405.50p 413.40p 4555000
20/05/2014 407.60p 414.07p 406.20p 407.30p 3529622
19/05/2014 404.40p 408.10p 400.60p 407.70p 4648714
16/05/2014 403.60p 406.70p 399.60p 403.70p 8775489
15/05/2014 409.50p 414.70p 401.20p 401.90p 5978310
14/05/2014 410.90p 411.80p 407.40p 408.30p 3092350
13/05/2014 419.60p 421.10p 412.56p 417.50p 5301936
12/05/2014 422.80p 422.80p 413.60p 415.60p 4753411
09/05/2014 423.20p 423.40p 419.00p 420.20p 2827782
08/05/2014 423.90p 425.00p 420.00p 422.10p 3006133
07/05/2014 422.90p 424.80p 421.20p 424.00p 3970706
06/05/2014 427.30p 429.10p 418.01p 423.40p 5925669
02/05/2014 419.30p 427.50p 414.17p 426.40p 6464643
01/05/2014 419.90p 512.00p 414.10p 418.00p 12686724
30/04/2014 413.00p 418.10p 412.45p 418.10p 6770863
29/04/2014 410.80p 414.70p 407.38p 413.10p 6369093
28/04/2014 413.30p 415.00p 408.00p 410.00p 3760843
25/04/2014 414.40p 416.70p 409.86p 411.40p 3266990
24/04/2014 421.30p 423.00p 415.40p 416.70p 3842889
23/04/2014 420.80p 422.40p 418.00p 420.00p 6427349
22/04/2014 418.90p 421.20p 415.74p 419.20p 5897594
17/04/2014 420.70p 420.70p 413.70p 417.00p 7188318
16/04/2014 421.70p 423.10p 417.40p 419.80p 4722366
15/04/2014 424.20p 427.30p 411.47p 417.10p 5530194
14/04/2014 426.80p 427.60p 420.10p 425.60p 3515201
11/04/2014 433.30p 438.00p 427.10p 427.60p 4155075
10/04/2014 438.40p 444.10p 435.20p 438.00p 5704216
09/04/2014 431.00p 439.50p 422.30p 436.40p 9177310
08/04/2014 429.20p 429.80p 419.32p 422.30p 6707991

*Close Price adjusted for both dividends and splits