Kingfisher (KGF) Share Price

Retail Sector

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

Date Open High Low Close* Volume
31/05/2023 233.70p 235.30p 230.70p 231.00p 15008144
30/05/2023 231.80p 236.60p 230.60p 234.00p 6631093
26/05/2023 233.30p 233.60p 227.00p 231.20p 5874056
25/05/2023 231.90p 234.30p 226.60p 233.00p 7413734
24/05/2023 251.00p 253.30p 239.10p 240.50p 9821818
23/05/2023 242.50p 247.10p 241.80p 246.80p 11811134
22/05/2023 240.10p 242.90p 237.70p 241.60p 6850544
19/05/2023 245.40p 246.90p 240.50p 240.50p 6623454
18/05/2023 242.40p 245.00p 242.00p 244.20p 3063061
17/05/2023 240.80p 241.60p 236.70p 241.40p 6949370
16/05/2023 249.00p 250.50p 240.16p 242.30p 11693576
15/05/2023 251.50p 254.40p 249.50p 249.90p 11833517
12/05/2023 255.10p 255.60p 249.60p 250.00p 5977397
11/05/2023 253.40p 255.10p 251.00p 253.30p 4238207
10/05/2023 256.40p 256.90p 250.90p 253.20p 3807246
09/05/2023 253.30p 256.80p 249.50p 255.00p 12754213
05/05/2023 249.80p 253.50p 248.60p 252.90p 3011680
04/05/2023 250.70p 251.50p 247.50p 248.30p 3275230
03/05/2023 256.00p 259.30p 250.40p 251.30p 12622298
02/05/2023 257.00p 259.80p 256.50p 257.20p 4960004
28/04/2023 254.50p 258.40p 252.60p 257.50p 3955520
27/04/2023 255.10p 258.90p 254.10p 256.20p 2498757
26/04/2023 255.50p 257.20p 253.70p 256.00p 4126706
25/04/2023 256.20p 256.50p 252.00p 255.50p 3405899
24/04/2023 256.60p 259.40p 255.95p 257.30p 2091651
21/04/2023 256.20p 258.00p 254.70p 257.30p 12567901
20/04/2023 258.70p 258.70p 256.00p 257.20p 2020917
19/04/2023 262.30p 263.70p 256.63p 258.10p 4851277
18/04/2023 262.50p 264.20p 260.70p 262.60p 4332342
17/04/2023 261.60p 264.00p 260.00p 261.50p 2554867
14/04/2023 255.00p 260.90p 254.70p 260.90p 5001143
13/04/2023 253.30p 256.40p 253.20p 254.20p 3489487
12/04/2023 252.30p 255.30p 251.40p 252.80p 4260806
11/04/2023 249.90p 253.23p 249.10p 251.80p 3109880
06/04/2023 246.00p 247.60p 242.90p 245.70p 4289796
05/04/2023 255.80p 256.25p 245.94p 246.40p 3801438
04/04/2023 261.10p 262.00p 255.90p 257.00p 5949703
03/04/2023 261.50p 263.00p 258.90p 260.50p 4030727
31/03/2023 261.00p 296.23p 257.70p 261.20p 5918298
30/03/2023 256.80p 262.20p 255.60p 259.30p 5215002
29/03/2023 251.40p 255.30p 248.70p 255.20p 19935620
28/03/2023 256.60p 257.40p 249.70p 251.20p 7296512
27/03/2023 258.70p 258.70p 254.60p 255.20p 5136125
24/03/2023 262.10p 262.80p 254.40p 256.30p 5676456
23/03/2023 272.30p 272.70p 262.70p 263.70p 6772704
22/03/2023 269.40p 273.80p 267.00p 271.20p 7358954
21/03/2023 274.20p 282.70p 263.10p 269.30p 7816337
20/03/2023 267.10p 274.50p 262.30p 273.30p 4865849
17/03/2023 276.50p 279.40p 267.30p 269.70p 12027409
16/03/2023 277.80p 278.50p 272.00p 277.10p 8504128
15/03/2023 284.20p 284.20p 271.90p 273.70p 4959746
14/03/2023 279.60p 287.70p 279.10p 285.20p 5674469
13/03/2023 287.60p 289.10p 276.60p 279.50p 5446119
10/03/2023 288.90p 288.90p 282.10p 287.40p 3652581
09/03/2023 289.00p 290.30p 286.70p 289.80p 3066124
08/03/2023 289.00p 291.50p 287.60p 289.80p 4056830
07/03/2023 286.90p 289.70p 285.50p 286.40p 3630683
06/03/2023 291.70p 294.80p 285.50p 288.90p 5428058
03/03/2023 281.70p 286.00p 280.90p 285.10p 5123701
02/03/2023 280.40p 282.30p 278.00p 281.00p 7683825
01/03/2023 285.20p 288.20p 280.90p 282.20p 6640377
28/02/2023 275.40p 290.80p 271.90p 287.20p 15398250
27/02/2023 271.60p 277.30p 270.10p 276.30p 4335346
24/02/2023 269.70p 273.50p 269.10p 269.10p 4293064
23/02/2023 271.20p 273.20p 267.70p 267.70p 8390253
22/02/2023 270.60p 273.30p 267.80p 270.10p 5952709
21/02/2023 280.60p 280.90p 272.00p 272.00p 6220537
20/02/2023 282.20p 282.70p 279.50p 280.20p 2946725
17/02/2023 280.40p 282.70p 279.20p 281.70p 3226744
16/02/2023 281.70p 282.40p 278.20p 281.90p 3662869
15/02/2023 278.30p 280.80p 277.20p 280.10p 3001017
14/02/2023 278.80p 280.30p 276.10p 277.10p 2996033
13/02/2023 275.20p 277.60p 273.80p 277.60p 2632715
10/02/2023 277.20p 278.10p 271.80p 274.70p 6197761
09/02/2023 278.70p 281.40p 275.80p 279.40p 4057765
08/02/2023 281.70p 284.40p 277.50p 277.80p 5770222
07/02/2023 280.80p 282.20p 277.80p 280.80p 4928263
06/02/2023 284.50p 284.50p 278.40p 280.30p 4339916
03/02/2023 284.00p 289.20p 282.80p 286.80p 5144812
02/02/2023 280.10p 293.30p 280.10p 291.50p 6014394
01/02/2023 277.50p 280.80p 276.20p 278.10p 4446065
31/01/2023 279.40p 282.30p 276.20p 279.00p 7318375
30/01/2023 271.00p 279.50p 270.00p 279.10p 4928731
27/01/2023 270.30p 272.10p 269.00p 272.00p 3207206
26/01/2023 264.00p 270.50p 264.00p 270.50p 7985738
25/01/2023 263.70p 266.30p 261.90p 263.00p 4528402
24/01/2023 263.40p 264.50p 261.10p 263.10p 7123633
23/01/2023 259.60p 264.50p 259.60p 262.80p 4223750
20/01/2023 259.90p 261.90p 259.30p 261.20p 3691253
19/01/2023 265.70p 268.00p 258.90p 258.90p 4189637
18/01/2023 269.00p 269.66p 262.60p 267.10p 5267215
17/01/2023 272.10p 272.10p 267.80p 268.80p 4437832
16/01/2023 266.20p 272.40p 265.04p 270.40p 3007997
13/01/2023 265.20p 267.50p 263.70p 265.60p 3998716
12/01/2023 258.60p 265.90p 257.70p 263.70p 8549112
11/01/2023 251.20p 258.60p 250.80p 257.60p 6414720
10/01/2023 253.10p 253.70p 249.30p 250.50p 4026485
09/01/2023 253.90p 255.50p 251.60p 254.40p 3258061
06/01/2023 254.70p 254.70p 251.50p 253.50p 2374080
05/01/2023 246.30p 256.00p 245.80p 253.90p 4117543
04/01/2023 240.80p 247.50p 240.00p 247.30p 4752560
03/01/2023 237.70p 243.60p 237.50p 239.50p 5242121
30/12/2022 235.90p 238.00p 235.40p 236.10p 2192261
29/12/2022 235.90p 237.60p 233.50p 237.60p 3335617
28/12/2022 234.10p 237.50p 234.00p 236.10p 3814451
23/12/2022 231.50p 236.70p 231.50p 232.10p 2313291
22/12/2022 234.80p 236.80p 230.80p 231.50p 3401762
21/12/2022 228.80p 233.40p 228.10p 233.40p 10086777
20/12/2022 226.00p 229.70p 225.40p 227.30p 7854299
19/12/2022 228.60p 230.42p 226.20p 227.20p 6352731
16/12/2022 233.90p 234.20p 225.00p 228.70p 11161754
15/12/2022 238.80p 238.80p 233.70p 233.70p 6507543
14/12/2022 239.70p 240.00p 237.50p 240.00p 5110634
13/12/2022 236.20p 246.10p 234.00p 240.30p 6022266
12/12/2022 242.50p 242.50p 234.20p 235.30p 4952488
09/12/2022 240.60p 242.60p 238.50p 241.60p 3860904
08/12/2022 243.50p 244.40p 237.00p 239.30p 5801779
07/12/2022 243.40p 246.20p 241.50p 243.90p 5372143
06/12/2022 246.60p 246.60p 242.60p 243.80p 5134914
05/12/2022 248.90p 249.80p 246.50p 246.60p 3399790
02/12/2022 246.40p 251.30p 245.30p 249.40p 5691470
01/12/2022 244.10p 247.50p 241.60p 246.50p 6268672
30/11/2022 242.20p 244.10p 240.80p 241.10p 13222977
29/11/2022 244.90p 245.80p 240.10p 240.80p 3824354
28/11/2022 246.80p 248.70p 242.80p 242.80p 4900065
25/11/2022 246.40p 250.20p 245.00p 247.70p 6998036
24/11/2022 250.00p 251.60p 245.80p 249.50p 10439320
23/11/2022 250.90p 254.30p 247.90p 253.60p 18741536
22/11/2022 246.10p 252.10p 244.80p 249.90p 7182480
21/11/2022 245.10p 246.10p 242.80p 246.00p 3664330
18/11/2022 239.50p 248.80p 238.20p 246.10p 6423069
17/11/2022 240.20p 242.00p 237.20p 238.00p 4433800
16/11/2022 244.30p 245.10p 236.10p 241.00p 5748058
15/11/2022 250.50p 251.30p 242.00p 246.00p 5610967
14/11/2022 247.50p 250.60p 243.70p 249.60p 7066076
11/11/2022 236.60p 248.10p 235.50p 246.20p 9096535
10/11/2022 225.50p 237.50p 222.00p 236.90p 5217855
09/11/2022 228.30p 228.30p 222.00p 226.20p 4330929
08/11/2022 223.20p 225.60p 219.60p 225.20p 4954914
07/11/2022 220.20p 227.96p 218.20p 225.40p 5127557
04/11/2022 220.40p 226.70p 219.00p 226.30p 4735594
03/11/2022 222.00p 222.20p 217.10p 219.80p 5051302
02/11/2022 223.80p 225.20p 222.00p 223.00p 8953557
01/11/2022 221.00p 229.40p 221.00p 223.70p 6076291
31/10/2022 217.30p 219.00p 214.50p 218.90p 4132412
28/10/2022 217.40p 218.30p 214.80p 215.20p 3295115
27/10/2022 219.70p 224.30p 218.10p 220.00p 3727035
26/10/2022 212.30p 221.20p 211.00p 221.20p 6401069
25/10/2022 209.00p 213.20p 207.60p 213.20p 5470456
24/10/2022 206.40p 209.30p 203.20p 206.80p 4835698
21/10/2022 204.90p 207.40p 198.60p 203.80p 5553407
20/10/2022 201.80p 209.00p 201.43p 207.00p 7188168
19/10/2022 215.40p 215.80p 203.00p 203.00p 7986363
18/10/2022 211.80p 217.30p 211.10p 215.70p 24381300
17/10/2022 213.20p 215.60p 208.40p 212.90p 7072853
14/10/2022 217.20p 218.30p 211.20p 212.80p 5837696
13/10/2022 203.40p 215.20p 202.44p 213.40p 13551658
12/10/2022 212.20p 212.20p 202.50p 203.80p 10829065
11/10/2022 207.50p 214.30p 205.80p 211.00p 6761656
10/10/2022 204.50p 214.20p 203.92p 212.20p 4630341
07/10/2022 212.70p 212.90p 205.60p 205.60p 10932657
06/10/2022 224.00p 224.90p 214.00p 214.40p 8489645
05/10/2022 229.80p 232.30p 222.80p 225.50p 4919757
04/10/2022 226.00p 233.90p 225.10p 230.90p 5188038
03/10/2022 217.40p 226.10p 215.90p 224.80p 5354387
30/09/2022 216.00p 221.50p 213.90p 220.40p 9041303
29/09/2022 222.70p 224.10p 213.20p 215.50p 8386626
28/09/2022 215.70p 226.80p 211.40p 224.40p 10984359
27/09/2022 235.10p 235.80p 217.95p 218.60p 10907011
26/09/2022 239.00p 239.10p 232.80p 234.00p 13516782
23/09/2022 241.00p 246.30p 237.80p 241.00p 15953446
22/09/2022 237.50p 243.30p 231.80p 240.50p 7700015
21/09/2022 236.80p 242.34p 233.70p 237.50p 8410236
20/09/2022 253.90p 256.90p 232.30p 237.60p 12062027
16/09/2022 246.90p 251.40p 246.10p 247.30p 16991618
15/09/2022 246.30p 249.10p 244.70p 248.70p 5361509
14/09/2022 246.10p 251.40p 242.20p 243.90p 5656873
13/09/2022 253.90p 256.40p 246.50p 247.20p 5241050
12/09/2022 244.30p 258.00p 242.31p 256.90p 8579264
09/09/2022 237.60p 243.80p 237.50p 242.10p 4550093
08/09/2022 242.60p 242.70p 232.50p 237.40p 4483274
07/09/2022 245.30p 247.10p 239.30p 240.70p 5466729
06/09/2022 240.00p 256.10p 238.74p 246.30p 12396840
05/09/2022 229.80p 239.60p 227.30p 239.60p 6127366
02/09/2022 231.50p 235.30p 228.68p 234.50p 3780127
01/09/2022 232.00p 233.60p 227.70p 229.90p 6049145
31/08/2022 235.60p 236.50p 229.90p 232.10p 10980488
30/08/2022 230.20p 239.80p 229.60p 232.70p 8332547
26/08/2022 234.30p 234.50p 228.70p 230.20p 6525186
25/08/2022 235.90p 236.30p 231.90p 232.90p 4930363
24/08/2022 239.60p 239.60p 231.40p 234.10p 5139008
23/08/2022 237.30p 241.60p 237.00p 237.50p 7355440
22/08/2022 236.30p 237.50p 233.90p 237.50p 6300144
19/08/2022 245.50p 246.50p 239.10p 239.90p 6068449
18/08/2022 251.00p 258.02p 246.60p 248.00p 4411408
17/08/2022 256.70p 259.10p 250.70p 251.20p 5433228
16/08/2022 251.90p 255.29p 250.10p 255.20p 4049737
15/08/2022 250.60p 252.70p 249.30p 250.60p 3443693
12/08/2022 247.20p 255.68p 245.10p 248.90p 7357493
11/08/2022 259.20p 259.70p 253.60p 255.80p 5362780

*Close Price adjusted for both dividends and splits