Kingfisher (KGF) Share Price

Retail Sector

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

Date Open High Low Close* Volume
03/12/2020 274.70p 282.50p 274.70p 282.50p 7274422
02/12/2020 280.40p 280.40p 273.00p 276.00p 7740802
01/12/2020 274.70p 284.70p 272.05p 281.80p 8869368
30/11/2020 270.00p 278.70p 270.00p 273.60p 11493360
27/11/2020 271.00p 271.50p 266.80p 270.90p 11101980
26/11/2020 276.60p 278.00p 270.10p 270.80p 6276634
25/11/2020 277.20p 277.70p 271.60p 275.00p 7664819
24/11/2020 279.90p 282.00p 274.90p 277.50p 9893301
23/11/2020 283.10p 284.70p 277.40p 278.80p 12880011
20/11/2020 293.00p 294.00p 283.00p 283.00p 8030268
19/11/2020 291.90p 295.70p 281.90p 291.30p 11741588
18/11/2020 288.40p 304.10p 288.10p 299.30p 12698297
17/11/2020 291.80p 293.80p 286.40p 289.30p 7392427
16/11/2020 294.30p 298.30p 288.30p 291.30p 9141552
13/11/2020 291.10p 297.00p 289.00p 294.30p 5573762
12/11/2020 294.10p 298.30p 287.30p 293.20p 6699401
10/11/2020 281.00p 282.50p 269.60p 275.90p 13556857
09/11/2020 309.10p 315.85p 280.40p 280.40p 13479784
06/11/2020 302.10p 308.03p 301.20p 306.60p 4933613
05/11/2020 298.90p 305.00p 297.40p 302.80p 6019938
04/11/2020 293.50p 299.40p 293.50p 297.00p 7696522
03/11/2020 298.60p 303.20p 296.80p 297.30p 6885189
02/11/2020 289.00p 301.10p 283.61p 296.60p 10099066
30/10/2020 286.60p 291.30p 284.50p 287.10p 9231969
29/10/2020 290.40p 293.00p 287.70p 288.20p 7318649
28/10/2020 295.10p 298.50p 288.40p 290.60p 11823980
27/10/2020 307.90p 307.90p 298.04p 299.50p 10743390
26/10/2020 315.00p 316.40p 307.30p 308.40p 9265522
23/10/2020 318.10p 324.50p 316.70p 320.10p 7047341
22/10/2020 317.10p 325.40p 315.40p 319.70p 5964177
21/10/2020 319.90p 326.20p 319.90p 321.40p 8633240
20/10/2020 311.60p 320.10p 311.60p 320.10p 5841568
19/10/2020 311.00p 315.80p 310.50p 313.30p 3775585
16/10/2020 308.60p 314.60p 308.10p 311.20p 6884907
15/10/2020 311.40p 311.70p 303.60p 308.00p 7209069
14/10/2020 310.00p 319.60p 309.20p 313.10p 10182761
13/10/2020 306.10p 307.70p 302.40p 307.70p 7338453
12/10/2020 304.00p 307.00p 303.30p 305.00p 5105924
09/10/2020 299.80p 305.90p 299.80p 305.50p 5491440
08/10/2020 305.70p 306.12p 299.40p 301.20p 9035051
07/10/2020 296.80p 306.37p 296.30p 303.90p 8890685
06/10/2020 296.30p 298.80p 292.90p 296.40p 5186297
05/10/2020 297.10p 300.00p 295.80p 295.80p 5563929
02/10/2020 293.50p 299.00p 291.70p 294.60p 8441312
01/10/2020 296.90p 301.40p 293.60p 295.80p 7483276
30/09/2020 291.70p 298.90p 291.70p 296.70p 9955177
29/09/2020 292.70p 296.00p 291.00p 295.30p 6750688
28/09/2020 290.00p 296.80p 289.00p 292.90p 8686726
25/09/2020 289.40p 295.90p 287.40p 295.90p 8053670
24/09/2020 296.00p 297.90p 289.10p 290.80p 9164388
23/09/2020 294.40p 299.70p 289.71p 299.00p 12352740
22/09/2020 271.10p 293.80p 269.33p 290.90p 20541734
21/09/2020 268.70p 269.20p 262.10p 264.70p 9634049
18/09/2020 278.00p 279.10p 269.90p 270.30p 18744396
17/09/2020 272.00p 278.90p 271.90p 278.30p 8312785
16/09/2020 282.90p 287.90p 274.20p 277.00p 15521264
15/09/2020 282.80p 284.80p 268.10p 273.50p 9558266
14/09/2020 282.10p 284.40p 278.90p 284.40p 7946725
11/09/2020 279.30p 284.10p 279.30p 281.30p 5667699
10/09/2020 275.90p 284.00p 275.90p 282.30p 6301010
09/09/2020 274.40p 276.30p 269.80p 275.90p 5752714
08/09/2020 274.20p 275.70p 265.10p 275.70p 6951188
07/09/2020 271.30p 275.70p 270.70p 273.30p 2343338
04/09/2020 264.70p 278.50p 264.30p 270.60p 5372239
03/09/2020 273.20p 275.00p 264.30p 265.40p 5015167
02/09/2020 272.10p 276.60p 270.10p 272.10p 5810834
01/09/2020 271.40p 275.20p 266.30p 270.50p 8117135
28/08/2020 276.40p 277.10p 269.50p 270.30p 12602901
27/08/2020 281.10p 285.20p 276.40p 276.40p 6596029
26/08/2020 267.80p 281.70p 267.80p 281.20p 4872336
25/08/2020 272.60p 276.30p 272.00p 273.00p 5040490
24/08/2020 274.60p 277.20p 272.40p 274.00p 4481666
21/08/2020 268.30p 275.20p 268.30p 273.50p 5538013
20/08/2020 273.10p 274.60p 270.80p 273.10p 6213084
19/08/2020 273.90p 277.50p 271.80p 277.50p 7770566
18/08/2020 272.20p 279.00p 271.10p 275.60p 7545613
17/08/2020 266.00p 274.80p 266.00p 274.00p 4360887
14/08/2020 272.20p 273.00p 264.52p 268.20p 5478816
13/08/2020 273.40p 275.20p 270.70p 273.00p 5932868
12/08/2020 270.30p 279.90p 268.30p 273.30p 8286825
11/08/2020 265.20p 270.70p 265.20p 270.50p 4462622
10/08/2020 265.00p 269.60p 164.80p 263.70p 4330581
07/08/2020 259.50p 264.00p 258.90p 263.60p 4842789
06/08/2020 259.40p 261.10p 257.20p 260.20p 3323245
05/08/2020 252.90p 262.00p 250.96p 262.00p 5544130
04/08/2020 248.60p 251.80p 245.90p 250.90p 6199848
03/08/2020 238.70p 248.60p 238.40p 247.80p 4079829
31/07/2020 246.10p 249.80p 241.90p 241.90p 5386149
30/07/2020 243.10p 249.40p 242.40p 244.50p 4620474
29/07/2020 250.00p 252.17p 247.70p 249.90p 8625470
28/07/2020 251.00p 254.80p 248.20p 249.30p 8132992
27/07/2020 252.60p 255.10p 247.40p 250.40p 11537888
24/07/2020 250.20p 251.10p 245.50p 248.30p 5284430
23/07/2020 258.90p 260.30p 254.01p 254.20p 9673088
22/07/2020 240.90p 258.00p 240.00p 258.00p 18685376
21/07/2020 229.40p 231.00p 225.10p 225.10p 3389838
20/07/2020 224.10p 229.38p 224.00p 227.80p 3174685
17/07/2020 227.70p 229.20p 224.50p 227.30p 4847432
16/07/2020 228.00p 229.80p 225.00p 228.80p 4497551
15/07/2020 225.60p 228.00p 221.00p 225.70p 6007584
14/07/2020 224.30p 225.46p 221.90p 224.90p 6070433
13/07/2020 227.00p 228.10p 224.10p 226.50p 4278795
10/07/2020 224.30p 225.80p 221.73p 224.80p 4225852
09/07/2020 223.40p 228.10p 222.10p 225.20p 6677387
08/07/2020 223.00p 224.60p 219.70p 221.40p 5979681
07/07/2020 226.00p 227.10p 223.40p 225.00p 5402677
06/07/2020 224.50p 227.50p 224.40p 226.40p 4035298
03/07/2020 225.30p 226.10p 220.40p 220.50p 4032820
02/07/2020 221.70p 228.10p 219.70p 225.70p 8088465
01/07/2020 224.10p 227.20p 217.10p 219.50p 9490366
30/06/2020 220.00p 223.60p 216.70p 220.80p 10098816
29/06/2020 213.70p 224.39p 213.50p 223.10p 8818485
26/06/2020 214.50p 218.79p 211.80p 214.70p 5148367
25/06/2020 213.30p 215.80p 209.44p 213.00p 9429147
24/06/2020 222.90p 224.20p 212.50p 213.10p 12425329
23/06/2020 219.70p 229.30p 219.64p 226.90p 9799042
22/06/2020 207.70p 220.80p 207.70p 217.70p 10483695
19/06/2020 211.50p 218.00p 206.07p 208.90p 48256648
18/06/2020 214.20p 216.40p 205.10p 209.70p 9434556
17/06/2020 218.20p 221.80p 210.10p 215.90p 9001754
16/06/2020 202.50p 207.90p 200.90p 203.40p 9687426
15/06/2020 191.35p 200.70p 190.35p 199.00p 6630621
12/06/2020 192.10p 200.70p 190.31p 196.90p 6430990
11/06/2020 199.45p 204.80p 195.40p 195.40p 9592813
10/06/2020 206.30p 212.40p 202.30p 204.60p 7681048
09/06/2020 208.00p 212.32p 201.32p 205.10p 6451699
08/06/2020 209.20p 217.40p 208.80p 210.90p 7842123
05/06/2020 198.55p 209.50p 198.15p 207.10p 6477040
04/06/2020 200.70p 202.70p 197.40p 198.00p 7811628
03/06/2020 208.00p 214.71p 200.50p 201.00p 8333721
02/06/2020 200.10p 214.60p 199.05p 207.60p 8695717
01/06/2020 196.90p 204.10p 196.90p 200.00p 5518219
28/05/2020 196.15p 199.60p 190.72p 194.15p 9620762
27/05/2020 190.90p 195.50p 186.65p 195.00p 9580199
26/05/2020 180.00p 191.40p 178.89p 190.45p 9527841
22/05/2020 175.00p 179.80p 171.60p 175.60p 5370870
21/05/2020 168.70p 178.93p 167.65p 176.80p 6046218
20/05/2020 166.45p 169.25p 163.10p 169.00p 8550413
19/05/2020 172.65p 178.00p 163.90p 166.70p 6472840
18/05/2020 171.00p 175.81p 170.05p 171.75p 8525309
15/05/2020 169.40p 177.55p 167.25p 171.30p 6352797
14/05/2020 171.10p 173.07p 165.90p 169.05p 7885964
13/05/2020 174.95p 180.10p 171.19p 172.65p 11264545
12/05/2020 168.00p 182.05p 165.80p 178.00p 12661620
11/05/2020 158.70p 163.20p 157.20p 162.45p 8347600
07/05/2020 155.85p 156.89p 153.65p 156.15p 6978290
06/05/2020 155.60p 157.35p 151.10p 154.95p 7753784
05/05/2020 160.70p 162.75p 155.52p 155.65p 8492624
01/05/2020 152.65p 160.41p 152.65p 158.00p 5263099
30/04/2020 160.75p 164.06p 154.57p 157.30p 16115217
29/04/2020 154.00p 161.45p 151.50p 159.50p 7661645
28/04/2020 151.35p 155.40p 149.35p 153.95p 7970879
27/04/2020 148.85p 151.35p 147.45p 150.35p 6351591
24/04/2020 142.90p 148.85p 139.70p 146.00p 7475001
23/04/2020 139.40p 145.40p 137.95p 144.10p 6521652
22/04/2020 138.05p 141.60p 137.10p 138.05p 6862747
21/04/2020 139.10p 141.95p 134.01p 137.35p 7681486
20/04/2020 141.40p 145.60p 140.40p 140.45p 8717930
16/04/2020 136.40p 142.35p 135.60p 136.30p 9857867
15/04/2020 148.25p 149.10p 135.30p 135.30p 9873830
14/04/2020 152.00p 158.00p 148.50p 148.50p 8398025
09/04/2020 150.10p 156.00p 147.65p 152.45p 6094810
08/04/2020 145.45p 149.80p 142.93p 147.30p 5854027
07/04/2020 146.45p 155.30p 144.90p 148.45p 10486649
06/04/2020 138.00p 146.60p 137.47p 140.40p 13162474
03/04/2020 132.65p 139.30p 131.35p 135.20p 8435388
02/04/2020 135.40p 138.30p 130.65p 133.35p 9077453
01/04/2020 139.05p 146.70p 135.30p 136.40p 8926374
31/03/2020 143.25p 150.80p 141.45p 143.90p 13462090
30/03/2020 146.05p 148.80p 134.69p 142.55p 9605199
27/03/2020 153.60p 166.15p 142.65p 144.35p 9096843
26/03/2020 164.55p 169.55p 158.30p 169.55p 8905078
25/03/2020 156.40p 178.15p 153.40p 170.85p 13711816
24/03/2020 140.00p 153.05p 136.78p 152.00p 13057036
23/03/2020 101.00p 149.80p 101.00p 143.40p 24611086
20/03/2020 138.30p 139.65p 121.05p 126.15p 62695660
19/03/2020 125.45p 132.80p 106.60p 132.80p 16426905
18/03/2020 121.15p 135.75p 119.10p 124.35p 16187387
17/03/2020 141.90p 142.00p 118.50p 124.05p 14524812
16/03/2020 122.85p 140.95p 105.25p 137.05p 22893594
13/03/2020 146.60p 151.05p 133.95p 136.50p 17327704
12/03/2020 148.65p 151.10p 135.15p 139.75p 21239672
11/03/2020 172.20p 176.85p 158.70p 159.15p 16634112
10/03/2020 164.00p 175.35p 161.30p 169.65p 15808421
09/03/2020 163.75p 166.30p 157.20p 162.60p 15322806
06/03/2020 175.00p 175.25p 168.33p 169.00p 12181799
05/03/2020 189.45p 189.45p 178.05p 178.90p 11445275
04/03/2020 188.40p 192.25p 186.35p 188.85p 8142373
03/03/2020 187.10p 194.55p 187.10p 188.60p 11800488
02/03/2020 192.65p 192.65p 178.95p 185.00p 18231304
28/02/2020 180.35p 189.35p 175.50p 189.35p 15946056
27/02/2020 194.45p 194.45p 181.90p 186.05p 10609198
26/02/2020 198.20p 198.54p 192.50p 196.40p 7917006
25/02/2020 208.70p 210.10p 198.55p 199.00p 7700282
24/02/2020 213.70p 215.00p 207.80p 207.90p 5029800
21/02/2020 218.60p 220.50p 216.10p 219.00p 5170857
20/02/2020 223.10p 223.20p 218.40p 219.00p 3999615
19/02/2020 220.50p 222.80p 219.80p 221.50p 4798913
18/02/2020 220.30p 224.20p 219.30p 221.00p 3960557
17/02/2020 217.20p 222.30p 216.40p 222.00p 3576041

*Close Price adjusted for both dividends and splits