Kingfisher (KGF) Share Price

Retail Sector

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

Date Open High Low Close* Volume
07/04/2014 434.70p 438.60p 428.90p 429.80p 7172626
04/04/2014 442.80p 444.20p 435.90p 438.60p 7447111
03/04/2014 431.90p 446.70p 431.20p 444.20p 7790648
02/04/2014 430.10p 432.80p 427.70p 431.20p 4583732
01/04/2014 424.40p 431.30p 421.40p 430.10p 6601448
31/03/2014 420.40p 423.10p 416.50p 421.40p 6937910
28/03/2014 424.80p 425.30p 416.02p 418.10p 7939086
27/03/2014 430.00p 431.00p 423.60p 423.60p 6449983
26/03/2014 430.70p 438.20p 429.05p 430.30p 6169886
25/03/2014 416.00p 436.80p 415.00p 430.80p 13943947
24/03/2014 412.40p 419.80p 405.00p 406.50p 4864020
21/03/2014 410.10p 415.60p 405.70p 413.10p 9716565
20/03/2014 407.20p 410.20p 405.00p 407.40p 4826079
19/03/2014 411.10p 412.50p 406.10p 410.20p 4978993
18/03/2014 411.80p 413.30p 408.20p 410.80p 5332871
17/03/2014 402.80p 416.00p 401.70p 414.10p 12690914
14/03/2014 405.10p 407.40p 399.80p 401.70p 4162501
13/03/2014 405.00p 414.70p 405.00p 407.40p 10095838
12/03/2014 397.00p 404.61p 396.70p 402.90p 5250746
11/03/2014 402.40p 403.00p 392.73p 399.00p 5332061
10/03/2014 401.60p 408.20p 400.33p 402.90p 6048917
07/03/2014 404.50p 408.20p 400.90p 401.10p 4978622
06/03/2014 402.80p 405.50p 400.40p 405.00p 5964843
05/03/2014 404.60p 407.90p 399.50p 401.30p 4857174
04/03/2014 394.90p 403.80p 390.30p 403.70p 6118520
03/03/2014 390.10p 394.00p 384.00p 390.30p 4544584
28/02/2014 389.80p 395.10p 386.70p 394.00p 4519114
27/02/2014 388.20p 390.80p 385.10p 387.30p 5037655
26/02/2014 397.30p 397.40p 388.30p 389.10p 5521824
25/02/2014 397.90p 399.58p 393.30p 397.40p 6601331
24/02/2014 391.40p 396.60p 388.50p 396.60p 5032444
21/02/2014 398.70p 400.58p 391.90p 392.50p 5777742
20/02/2014 392.10p 398.11p 389.20p 397.90p 5497738
19/02/2014 393.00p 397.80p 390.90p 394.00p 3021063
18/02/2014 388.90p 393.00p 384.80p 392.40p 3963447
17/02/2014 380.70p 386.80p 380.60p 386.80p 5202030
14/02/2014 380.00p 385.00p 378.80p 381.20p 5624644
13/02/2014 383.50p 386.70p 377.90p 378.90p 5730137
12/02/2014 378.60p 381.80p 376.80p 379.50p 5535721
11/02/2014 368.00p 378.50p 365.10p 376.80p 6629057
10/02/2014 365.00p 366.30p 361.30p 365.10p 3880058
07/02/2014 359.10p 364.50p 358.00p 362.80p 4653884
06/02/2014 356.30p 360.50p 354.40p 358.00p 5684592
05/02/2014 358.00p 360.90p 354.40p 354.40p 7070899
04/02/2014 362.70p 365.60p 358.30p 358.30p 5677677
03/02/2014 369.30p 371.40p 364.10p 364.60p 3417743
31/01/2014 367.50p 370.60p 361.90p 369.60p 4777269
30/01/2014 369.00p 369.40p 366.30p 367.30p 3540682
29/01/2014 372.10p 373.90p 365.80p 369.40p 4987456
28/01/2014 373.40p 375.80p 370.00p 370.10p 3948755
27/01/2014 374.50p 374.50p 368.20p 372.20p 5389831
24/01/2014 383.10p 387.10p 369.70p 373.70p 5166436
23/01/2014 385.80p 389.80p 380.80p 382.20p 3618445
22/01/2014 385.20p 387.90p 381.80p 385.50p 2650809
21/01/2014 386.30p 388.90p 383.00p 385.40p 5046386
20/01/2014 389.40p 392.20p 385.90p 386.30p 2340692
17/01/2014 386.20p 391.20p 385.00p 388.30p 4594123
16/01/2014 391.10p 393.70p 384.90p 385.00p 3344521
15/01/2014 388.10p 394.70p 386.90p 390.50p 7730918
14/01/2014 381.80p 388.90p 378.90p 386.90p 3984762
13/01/2014 389.60p 392.00p 383.10p 385.00p 3258388
10/01/2014 385.70p 393.50p 385.70p 389.30p 3326315
09/01/2014 388.60p 395.30p 383.60p 384.00p 4760138
08/01/2014 387.10p 389.10p 386.20p 387.90p 3496361
07/01/2014 390.70p 391.50p 382.27p 386.20p 4122597
06/01/2014 389.80p 393.20p 388.40p 391.50p 3092436
03/01/2014 388.20p 397.00p 386.20p 390.40p 2524604
02/01/2014 386.30p 390.70p 386.00p 386.20p 4978964
31/12/2013 387.50p 390.90p 381.20p 384.70p 1642346
30/12/2013 385.50p 387.00p 383.00p 385.10p 2772334
27/12/2013 389.40p 389.80p 382.20p 385.10p 3215227
24/12/2013 384.80p 388.20p 382.00p 387.00p 487507
23/12/2013 384.50p 386.50p 381.10p 383.90p 3056434
20/12/2013 379.60p 385.20p 377.20p 385.00p 7024510
19/12/2013 372.80p 377.40p 368.40p 377.20p 4450942
18/12/2013 370.50p 374.00p 366.80p 368.40p 8880606
17/12/2013 370.50p 371.80p 366.80p 366.80p 3708153
16/12/2013 364.10p 371.60p 363.00p 370.60p 4682863
13/12/2013 361.90p 364.70p 361.40p 363.90p 5758282
12/12/2013 366.60p 368.00p 360.70p 361.80p 6086486
11/12/2013 364.10p 369.30p 363.60p 368.00p 12454828
10/12/2013 365.70p 368.90p 364.20p 364.20p 11890463
09/12/2013 363.60p 365.80p 362.60p 365.40p 3699702
06/12/2013 365.80p 369.70p 362.45p 363.60p 3997550
05/12/2013 364.60p 366.60p 362.00p 366.00p 5248161
04/12/2013 365.40p 367.50p 362.70p 365.10p 5962093
03/12/2013 369.60p 371.90p 361.10p 365.20p 5456001
02/12/2013 375.90p 375.90p 368.20p 369.60p 5968671
29/11/2013 377.10p 378.60p 371.80p 375.90p 6919893
28/11/2013 386.10p 396.00p 370.20p 378.60p 14502792
27/11/2013 394.50p 397.10p 392.50p 396.00p 4632940
26/11/2013 390.00p 396.40p 389.20p 394.80p 5971622
25/11/2013 386.00p 391.50p 384.00p 390.90p 3466493
22/11/2013 385.50p 386.80p 382.50p 384.00p 4010444
21/11/2013 386.10p 386.50p 382.50p 385.20p 5337912
20/11/2013 386.40p 389.00p 383.90p 385.00p 4772980
19/11/2013 386.40p 392.00p 385.10p 388.00p 4350986
18/11/2013 388.10p 391.90p 385.70p 389.30p 3968748
15/11/2013 391.80p 393.20p 386.70p 388.20p 4111471
14/11/2013 393.50p 394.10p 382.80p 390.30p 4886613
13/11/2013 392.00p 393.30p 387.32p 389.50p 4532846
12/11/2013 386.00p 394.58p 386.00p 392.50p 5391348
11/11/2013 381.60p 386.60p 377.70p 386.10p 3844399
08/11/2013 378.10p 381.10p 376.10p 380.00p 3795305
07/11/2013 380.90p 383.30p 376.00p 379.20p 4574137
06/11/2013 376.50p 380.30p 373.40p 379.40p 3869866
05/11/2013 378.40p 379.60p 367.10p 373.40p 4253070
04/11/2013 382.00p 382.10p 376.30p 376.50p 2841712
01/11/2013 379.00p 380.70p 376.30p 379.50p 3627424
31/10/2013 381.30p 381.60p 376.30p 377.50p 8181748
30/10/2013 376.70p 383.60p 376.06p 380.60p 4662751
29/10/2013 373.10p 376.80p 366.60p 375.10p 5314741
28/10/2013 371.90p 373.30p 365.13p 371.30p 5164781
25/10/2013 367.80p 370.10p 364.30p 370.10p 4846627
24/10/2013 375.30p 377.80p 366.80p 367.90p 3882521
23/10/2013 374.30p 377.60p 371.40p 373.00p 4439119
22/10/2013 377.20p 377.50p 371.40p 373.80p 4802067
21/10/2013 380.30p 385.20p 375.30p 377.50p 5293120
18/10/2013 382.40p 385.70p 379.40p 385.20p 4329423
17/10/2013 378.40p 379.70p 373.60p 379.40p 3841624
16/10/2013 377.40p 380.30p 374.40p 379.60p 3657656
15/10/2013 375.60p 379.60p 375.30p 379.00p 4141866
14/10/2013 369.50p 375.30p 369.20p 373.80p 3199681
11/10/2013 373.30p 373.30p 369.20p 370.20p 4687262
10/10/2013 365.90p 370.50p 363.50p 370.50p 4288125
09/10/2013 357.70p 368.60p 357.70p 364.80p 8255265
08/10/2013 367.30p 368.00p 361.20p 361.20p 8215884
07/10/2013 367.00p 369.30p 359.30p 368.00p 11430222
04/10/2013 376.40p 380.00p 368.70p 369.00p 8036012
03/10/2013 375.80p 380.70p 375.80p 380.00p 4929882
02/10/2013 388.00p 390.10p 374.90p 376.90p 8504605
01/10/2013 390.10p 392.10p 385.60p 389.50p 6609420
30/09/2013 384.00p 388.70p 383.30p 385.90p 6286946
27/09/2013 391.80p 392.50p 385.50p 387.50p 4464315
26/09/2013 393.40p 395.20p 390.10p 390.40p 3935316
25/09/2013 395.30p 395.50p 391.40p 391.80p 6738904
24/09/2013 391.70p 399.80p 391.60p 395.50p 4429595
23/09/2013 402.20p 402.20p 391.40p 392.10p 5234430
20/09/2013 400.90p 401.40p 397.80p 398.70p 6235769
19/09/2013 404.40p 406.30p 399.70p 400.00p 5353651
18/09/2013 403.60p 403.60p 399.50p 400.40p 2709638
17/09/2013 404.30p 406.90p 402.30p 402.30p 4643844
16/09/2013 402.70p 406.50p 402.30p 405.60p 5043714
13/09/2013 397.30p 405.90p 397.00p 400.00p 6219593
12/09/2013 413.10p 413.10p 399.60p 405.00p 7149036
11/09/2013 415.00p 420.00p 405.00p 408.50p 15048844
10/09/2013 416.20p 421.60p 413.20p 420.00p 5959612
09/09/2013 407.10p 413.80p 405.40p 413.20p 5941867
06/09/2013 398.00p 406.40p 397.00p 406.40p 7709716
05/09/2013 396.50p 405.80p 395.20p 405.80p 7712774
04/09/2013 396.40p 396.90p 393.60p 394.50p 4055719
03/09/2013 395.60p 396.60p 391.30p 396.00p 5705992
02/09/2013 388.30p 395.50p 385.00p 395.20p 2767647
30/08/2013 389.50p 390.50p 384.70p 385.00p 4376202
29/08/2013 387.60p 389.60p 385.10p 388.20p 6733729
28/08/2013 386.10p 387.90p 384.90p 387.20p 4155465
27/08/2013 393.30p 393.50p 387.80p 387.80p 3864301
23/08/2013 389.20p 395.70p 387.40p 393.40p 4776837
22/08/2013 384.90p 390.70p 384.90p 387.40p 4834982
21/08/2013 387.20p 390.60p 384.80p 385.10p 4479630
20/08/2013 385.30p 386.30p 382.80p 385.80p 3737906
19/08/2013 386.70p 389.90p 385.70p 388.70p 2714966
16/08/2013 382.80p 386.00p 382.60p 385.80p 4521621
15/08/2013 393.10p 394.30p 380.00p 382.60p 4247376
14/08/2013 394.10p 396.30p 391.00p 394.30p 3609193
13/08/2013 386.60p 393.00p 386.10p 393.00p 3994404
12/08/2013 389.90p 390.00p 383.30p 386.70p 2862960
09/08/2013 390.30p 391.50p 387.20p 388.80p 3109555
08/08/2013 392.00p 392.10p 387.70p 390.50p 3784398
07/08/2013 397.90p 402.00p 390.30p 390.70p 4510138
06/08/2013 404.20p 405.90p 395.30p 397.90p 4347303
05/08/2013 404.60p 406.20p 401.40p 403.30p 3759195
02/08/2013 405.00p 405.10p 403.04p 404.30p 4971502
01/08/2013 399.60p 404.90p 396.50p 404.90p 6856400
31/07/2013 391.20p 399.50p 389.90p 397.50p 6166451
30/07/2013 388.20p 392.80p 387.40p 391.00p 4716790
29/07/2013 388.00p 390.70p 385.20p 387.20p 4082386
26/07/2013 394.10p 394.50p 386.10p 386.70p 5471309
25/07/2013 395.90p 398.00p 389.90p 392.00p 7103766
24/07/2013 383.70p 401.10p 383.70p 396.60p 12006001
23/07/2013 392.40p 393.50p 383.90p 384.80p 6080574
22/07/2013 393.90p 396.40p 389.00p 389.10p 3505479
19/07/2013 393.80p 397.20p 390.20p 391.90p 5297557
18/07/2013 384.20p 394.60p 382.30p 392.90p 4036886
17/07/2013 388.10p 389.10p 380.80p 385.80p 6089598
16/07/2013 382.30p 391.90p 379.00p 383.70p 8910256
15/07/2013 380.10p 381.60p 376.60p 379.00p 3574189
12/07/2013 380.20p 382.20p 376.00p 378.50p 3959927
11/07/2013 377.60p 379.90p 372.40p 377.70p 4391067
10/07/2013 375.40p 377.70p 368.20p 373.60p 6270550
09/07/2013 375.90p 381.10p 373.70p 375.40p 6393235
08/07/2013 370.20p 378.80p 366.80p 372.50p 7064719
05/07/2013 367.80p 372.50p 362.60p 366.80p 4958253
04/07/2013 357.90p 369.30p 356.20p 368.60p 4598989
03/07/2013 349.70p 355.20p 348.20p 355.00p 6301265
02/07/2013 352.80p 354.10p 348.20p 352.60p 4591920
01/07/2013 346.80p 353.30p 343.00p 351.70p 4645268
28/06/2013 342.80p 346.50p 342.20p 343.00p 5014390
27/06/2013 341.80p 345.30p 341.10p 344.00p 3985984
26/06/2013 337.50p 343.40p 336.50p 342.10p 6441958

*Close Price adjusted for both dividends and splits