Kingfisher (KGF) Share Price

Retail Sector

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

Date Open High Low Close* Volume
01/05/2013 315.00p 321.70p 313.10p 320.30p 6758697
30/04/2013 316.00p 316.40p 309.30p 313.10p 7719213
29/04/2013 316.20p 317.30p 312.10p 314.80p 7204665
26/04/2013 309.50p 318.70p 309.00p 315.90p 11066507
25/04/2013 309.90p 312.00p 305.30p 309.50p 6108290
24/04/2013 305.10p 310.00p 302.00p 310.00p 9005746
23/04/2013 293.50p 303.50p 291.50p 303.50p 12694409
22/04/2013 290.00p 291.50p 289.20p 291.50p 4746780
19/04/2013 288.50p 288.90p 285.86p 288.20p 8122755
18/04/2013 293.70p 294.30p 286.60p 287.40p 6871400
17/04/2013 294.00p 294.70p 288.20p 292.60p 6360119
16/04/2013 291.30p 293.70p 289.40p 291.90p 5678826
15/04/2013 296.70p 297.60p 290.20p 292.50p 6908548
12/04/2013 296.20p 296.60p 294.00p 296.50p 5115777
11/04/2013 292.20p 297.20p 292.20p 297.20p 4245398
10/04/2013 290.30p 293.60p 289.38p 292.90p 5094467
09/04/2013 290.40p 290.50p 286.70p 289.70p 5523599
08/04/2013 289.20p 290.70p 286.70p 290.00p 4661424
05/04/2013 289.00p 289.10p 285.10p 288.60p 8617572
04/04/2013 289.60p 290.70p 287.50p 289.10p 4476290
03/04/2013 291.50p 291.86p 288.80p 289.30p 5640424
02/04/2013 287.30p 291.40p 286.54p 291.00p 6580547
28/03/2013 285.50p 289.20p 283.26p 287.80p 9043599
27/03/2013 285.30p 285.84p 281.40p 284.70p 6306364
26/03/2013 283.00p 292.20p 281.70p 283.00p 9653023
25/03/2013 286.00p 287.40p 279.76p 283.30p 7748026
22/03/2013 285.10p 290.10p 284.90p 287.50p 8820764
21/03/2013 285.00p 287.30p 284.50p 286.70p 6908652
20/03/2013 287.00p 288.00p 285.60p 286.70p 5465540
19/03/2013 287.00p 288.12p 284.90p 286.50p 6417013
18/03/2013 282.80p 288.10p 281.60p 287.40p 7734854
15/03/2013 288.00p 288.70p 285.20p 286.10p 9887592
14/03/2013 292.30p 295.20p 286.40p 286.90p 8170272
13/03/2013 293.00p 293.50p 288.70p 290.00p 4963798
12/03/2013 291.50p 295.30p 290.80p 293.40p 4574616
11/03/2013 288.70p 292.10p 287.20p 292.00p 5530981
08/03/2013 288.30p 290.10p 286.20p 289.80p 3532372
07/03/2013 287.50p 288.50p 285.80p 287.10p 4347438
06/03/2013 287.10p 288.80p 286.00p 287.70p 3977879
05/03/2013 279.00p 287.60p 278.30p 286.50p 8022178
04/03/2013 276.30p 277.70p 275.20p 277.20p 5665110
01/03/2013 277.00p 279.50p 274.40p 276.50p 5694517
28/02/2013 277.90p 278.80p 275.60p 277.00p 9453689
27/02/2013 275.20p 277.50p 274.87p 276.80p 6693713
26/02/2013 276.70p 280.20p 272.70p 275.30p 6548035
25/02/2013 282.50p 283.90p 278.40p 280.20p 6079579
22/02/2013 276.80p 282.40p 274.80p 282.20p 7790791
21/02/2013 278.00p 286.03p 273.70p 278.20p 11369989
20/02/2013 276.00p 278.40p 274.50p 278.30p 6316942
19/02/2013 271.80p 275.56p 271.40p 275.40p 5776172
18/02/2013 272.80p 273.50p 270.00p 271.70p 3897480
15/02/2013 275.00p 275.70p 266.90p 272.60p 10278702
14/02/2013 279.80p 280.90p 272.00p 275.70p 8280785
13/02/2013 281.20p 281.50p 277.60p 280.00p 5541664
12/02/2013 278.50p 281.23p 277.80p 281.20p 2380638
11/02/2013 278.90p 280.25p 278.00p 278.90p 2692804
08/02/2013 279.30p 279.60p 274.90p 279.10p 4761116
07/02/2013 278.80p 279.40p 277.00p 279.00p 7708919
06/02/2013 275.30p 279.10p 274.90p 278.70p 5883430
05/02/2013 273.70p 276.70p 273.16p 274.30p 3859589
04/02/2013 275.00p 276.10p 272.30p 274.00p 4845647
01/02/2013 270.10p 275.90p 270.10p 274.80p 8827840
31/01/2013 273.00p 273.90p 269.10p 269.70p 7913782
30/01/2013 274.00p 276.20p 273.00p 273.90p 5553900
29/01/2013 277.00p 277.30p 272.80p 273.00p 5851685
28/01/2013 276.80p 278.90p 273.30p 276.90p 4409828
25/01/2013 274.10p 278.70p 273.70p 277.40p 3867355
24/01/2013 272.70p 276.50p 268.60p 274.90p 5418711
23/01/2013 271.00p 273.60p 269.00p 272.70p 6719151
22/01/2013 268.90p 276.70p 268.60p 273.00p 9407568
21/01/2013 272.80p 273.60p 268.37p 268.90p 13643174
18/01/2013 285.00p 285.10p 272.90p 272.90p 17656072
17/01/2013 288.60p 288.70p 284.20p 285.10p 9843964
16/01/2013 289.10p 289.60p 286.10p 288.40p 4316582
15/01/2013 287.00p 290.00p 286.50p 290.00p 5031031
14/01/2013 285.20p 287.50p 284.40p 286.90p 5092676
11/01/2013 283.70p 285.03p 281.70p 285.00p 5716624
10/01/2013 283.70p 284.70p 282.80p 283.30p 2933600
09/01/2013 285.60p 285.70p 282.80p 283.90p 4486443
08/01/2013 285.50p 287.40p 284.10p 285.00p 3671166
07/01/2013 287.30p 287.90p 285.40p 286.30p 2305173
04/01/2013 285.50p 287.73p 283.90p 287.70p 3146780
03/01/2013 286.30p 286.90p 283.60p 286.30p 3731320
02/01/2013 287.80p 288.90p 285.30p 286.10p 4192907
31/12/2012 280.80p 284.50p 280.20p 284.10p 2803751
28/12/2012 285.00p 285.60p 281.20p 281.90p 2009614
27/12/2012 282.50p 287.20p 281.70p 284.70p 4102496
24/12/2012 282.80p 284.60p 280.87p 282.90p 899308
21/12/2012 282.40p 284.50p 281.10p 282.70p 9205006
20/12/2012 278.80p 284.10p 277.20p 283.30p 6737207
19/12/2012 276.00p 279.80p 274.50p 278.50p 6618782
18/12/2012 275.80p 277.70p 274.70p 277.00p 3565532
17/12/2012 277.00p 277.30p 272.90p 275.00p 5675575
14/12/2012 275.30p 277.30p 274.00p 276.30p 4223233
13/12/2012 275.40p 276.20p 273.44p 275.00p 7205602
12/12/2012 272.20p 276.10p 271.80p 275.00p 6235904
11/12/2012 273.10p 273.90p 270.81p 271.80p 4464733
10/12/2012 271.10p 272.90p 269.23p 272.30p 3697502
07/12/2012 270.00p 271.80p 269.40p 271.30p 3026474
06/12/2012 271.80p 272.30p 267.90p 270.00p 5692990
05/12/2012 274.10p 275.30p 269.80p 271.00p 7366443
04/12/2012 274.50p 277.00p 273.10p 273.90p 5641474
03/12/2012 278.00p 278.90p 274.80p 275.30p 7370564
30/11/2012 275.00p 279.60p 272.57p 278.00p 10878376
29/11/2012 275.00p 279.60p 274.40p 279.00p 13282517
28/11/2012 275.10p 282.00p 275.10p 280.60p 7676466
27/11/2012 277.10p 278.00p 272.40p 275.90p 6756895
26/11/2012 279.80p 281.60p 275.80p 276.20p 5208660
23/11/2012 277.50p 282.00p 277.50p 280.70p 4018597
22/11/2012 273.60p 278.30p 272.40p 277.00p 5250662
21/11/2012 277.00p 277.20p 271.59p 272.00p 8111277
20/11/2012 277.90p 279.20p 271.80p 277.90p 5357499
19/11/2012 276.00p 279.23p 275.44p 279.20p 4887811
16/11/2012 275.30p 278.10p 274.00p 274.20p 9716426
15/11/2012 281.50p 282.40p 274.30p 275.40p 8608536
14/11/2012 287.20p 288.10p 282.00p 283.00p 10452482
13/11/2012 285.60p 289.30p 284.90p 288.90p 5308253
12/11/2012 283.80p 286.80p 282.65p 285.90p 4852308
09/11/2012 288.40p 289.50p 283.50p 283.70p 10917359
08/11/2012 291.40p 293.40p 286.80p 286.80p 11798936
07/11/2012 292.00p 294.13p 290.50p 290.50p 8561632
06/11/2012 288.30p 293.40p 288.30p 291.70p 7007921
05/11/2012 290.00p 291.40p 286.90p 287.00p 4966158
02/11/2012 290.20p 292.30p 288.60p 290.60p 4693098
01/11/2012 288.50p 292.60p 286.50p 290.20p 7102368
31/10/2012 285.70p 292.00p 285.50p 289.50p 9285946
30/10/2012 284.00p 286.50p 283.70p 285.90p 6245591
29/10/2012 284.60p 284.60p 282.80p 283.80p 4664855
26/10/2012 281.20p 285.70p 280.90p 285.00p 5471136
25/10/2012 280.50p 286.70p 280.00p 283.60p 7077074
24/10/2012 282.50p 283.70p 277.70p 280.50p 5557144
23/10/2012 285.90p 286.50p 280.30p 282.30p 4767679
22/10/2012 284.00p 285.40p 282.78p 285.40p 3595872
19/10/2012 284.40p 286.30p 283.70p 284.50p 6228479
18/10/2012 283.10p 285.01p 280.30p 284.40p 5863208
17/10/2012 282.10p 284.20p 280.40p 282.80p 6319568
16/10/2012 277.90p 281.90p 276.30p 281.10p 14041137
15/10/2012 269.20p 276.30p 269.20p 275.80p 8769419
12/10/2012 269.00p 269.90p 266.10p 268.50p 8697011
11/10/2012 266.60p 271.60p 266.00p 269.80p 7068866
10/10/2012 267.30p 270.00p 267.20p 267.20p 6408185
09/10/2012 270.30p 274.80p 269.80p 271.20p 10812567
08/10/2012 268.90p 270.70p 266.90p 270.30p 4445635
05/10/2012 265.70p 272.40p 265.40p 270.30p 8428561
04/10/2012 265.00p 270.60p 264.80p 268.70p 8278908
03/10/2012 261.10p 265.00p 260.90p 264.50p 6212521
02/10/2012 262.40p 266.10p 260.90p 262.20p 7950290
01/10/2012 264.50p 266.90p 263.20p 264.00p 6938144
28/09/2012 268.60p 269.10p 264.10p 264.20p 5662263
27/09/2012 268.60p 268.60p 266.10p 267.50p 4054720
26/09/2012 266.90p 268.39p 261.30p 267.90p 9820633
25/09/2012 270.10p 272.73p 269.30p 269.90p 9666897
24/09/2012 271.80p 272.30p 269.00p 270.80p 4775528
21/09/2012 275.70p 276.90p 272.70p 273.00p 8092589
20/09/2012 273.40p 275.50p 272.20p 274.80p 4653181
19/09/2012 270.40p 276.00p 270.40p 273.80p 4687129
18/09/2012 275.20p 276.70p 272.70p 273.50p 5481634
17/09/2012 277.40p 277.40p 274.90p 276.60p 4272891
14/09/2012 275.70p 279.20p 274.10p 278.10p 6950041
13/09/2012 275.50p 275.50p 270.90p 271.50p 11031122
12/09/2012 263.10p 279.10p 262.00p 275.00p 23218220
11/09/2012 279.10p 279.10p 270.10p 272.30p 12080574
10/09/2012 280.00p 282.47p 278.90p 281.70p 5116565
07/09/2012 282.20p 283.30p 277.80p 278.80p 6103259
06/09/2012 278.00p 282.30p 276.80p 282.10p 4687196
05/09/2012 272.10p 276.90p 271.30p 276.70p 7511683
04/09/2012 274.40p 274.50p 271.40p 271.70p 4109795
03/09/2012 274.90p 276.80p 272.80p 274.10p 6259733
31/08/2012 275.80p 279.90p 273.80p 275.60p 5154046
30/08/2012 277.90p 278.20p 274.60p 276.20p 8131108
29/08/2012 275.10p 276.20p 273.10p 274.50p 7782294
28/08/2012 277.20p 291.90p 272.70p 276.00p 8517304
24/08/2012 283.60p 286.68p 281.50p 285.70p 5753111
23/08/2012 287.60p 288.50p 281.70p 282.90p 5223854
22/08/2012 285.40p 285.70p 281.80p 285.10p 6898544
21/08/2012 292.20p 294.50p 291.50p 294.00p 3898474
20/08/2012 296.30p 297.30p 291.90p 292.60p 6392497
17/08/2012 289.70p 295.90p 288.80p 295.60p 5989401
16/08/2012 286.30p 289.20p 285.68p 288.90p 5053428
15/08/2012 285.70p 286.40p 284.50p 285.20p 3068737
14/08/2012 290.00p 291.50p 283.20p 285.90p 6557686
13/08/2012 288.10p 290.50p 286.90p 288.90p 4257064
10/08/2012 284.50p 288.90p 283.85p 288.00p 6560560
09/08/2012 284.80p 285.10p 279.78p 284.70p 5960623
08/08/2012 282.30p 284.73p 281.60p 284.70p 5483958
07/08/2012 279.90p 283.80p 278.90p 283.60p 4713424
06/08/2012 275.90p 281.70p 274.59p 279.30p 7312828
03/08/2012 267.40p 276.90p 267.30p 276.00p 8729172
02/08/2012 268.00p 272.60p 265.60p 265.80p 6714553
01/08/2012 266.40p 268.70p 264.40p 268.10p 6336289
31/07/2012 267.80p 269.30p 266.30p 266.80p 5079517
30/07/2012 266.60p 269.10p 266.20p 267.80p 5706398
27/07/2012 263.00p 266.60p 262.60p 265.50p 5820363
26/07/2012 257.80p 264.20p 257.50p 261.60p 6468249
25/07/2012 253.40p 259.69p 252.80p 257.30p 8472836
24/07/2012 257.90p 258.60p 252.00p 254.10p 10323683
23/07/2012 261.00p 261.00p 254.70p 257.90p 8046787
20/07/2012 269.30p 269.80p 262.80p 264.30p 13333210
19/07/2012 267.00p 272.60p 266.40p 271.60p 10815553
18/07/2012 272.60p 275.90p 272.20p 275.20p 5543835

*Close Price adjusted for both dividends and splits