Kingfisher (KGF) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
14/02/2020 218.10p 219.90p 216.70p 216.70p 4282494
13/02/2020 217.20p 218.70p 213.20p 216.90p 5704598
12/02/2020 213.30p 219.60p 212.10p 216.90p 4668623
11/02/2020 210.70p 214.30p 210.70p 212.50p 3477613
10/02/2020 210.00p 213.00p 209.60p 210.40p 2509483
07/02/2020 211.40p 214.00p 210.30p 211.90p 5654871
06/02/2020 210.50p 214.70p 209.90p 213.70p 5927266
05/02/2020 202.40p 211.70p 202.40p 207.80p 7376340
04/02/2020 204.30p 206.80p 202.60p 204.10p 9067338
03/02/2020 205.90p 206.80p 203.10p 205.00p 4426844
31/01/2020 206.40p 208.40p 202.20p 204.00p 7291678
30/01/2020 203.70p 208.00p 203.70p 205.70p 5171050
29/01/2020 204.40p 210.30p 204.10p 207.80p 5707070
28/01/2020 202.90p 208.10p 200.90p 204.50p 6765796
27/01/2020 204.10p 204.80p 201.50p 202.50p 3531031
24/01/2020 208.60p 211.50p 206.90p 206.90p 4856667
23/01/2020 211.50p 213.20p 207.00p 207.00p 4390771
22/01/2020 212.90p 214.90p 211.30p 212.70p 4126040
21/01/2020 210.70p 214.90p 209.70p 213.30p 2944898
20/01/2020 210.30p 214.00p 210.30p 212.00p 3671730
17/01/2020 210.70p 211.50p 203.30p 210.30p 7136275
16/01/2020 215.70p 216.60p 209.90p 209.90p 4602116
15/01/2020 218.70p 218.70p 214.00p 214.00p 5045604
14/01/2020 214.00p 218.50p 213.30p 218.50p 5280247
13/01/2020 210.50p 214.00p 209.90p 214.00p 5509352
10/01/2020 219.30p 219.70p 209.20p 210.40p 8036177
09/01/2020 224.90p 226.30p 215.90p 217.50p 6166915
08/01/2020 226.20p 227.50p 222.70p 224.00p 8374845
07/01/2020 221.60p 228.00p 221.00p 228.00p 5590184
06/01/2020 217.50p 219.60p 215.70p 219.60p 3098649
03/01/2020 220.00p 220.80p 216.70p 219.00p 4277797
02/01/2020 217.50p 222.80p 217.50p 221.20p 4292204
31/12/2019 220.00p 220.30p 217.00p 217.00p 1942356
30/12/2019 218.90p 221.20p 218.80p 219.10p 4072580
27/12/2019 222.30p 223.40p 219.40p 220.00p 3662214
24/12/2019 219.20p 221.30p 218.80p 220.30p 992969
23/12/2019 217.20p 220.40p 216.60p 218.30p 2371960
20/12/2019 220.70p 220.80p 216.20p 216.90p 10521473
19/12/2019 215.30p 220.20p 214.26p 219.90p 6838753
18/12/2019 220.00p 220.12p 215.40p 215.40p 6110136
17/12/2019 225.00p 225.00p 218.20p 219.30p 5609245
16/12/2019 222.90p 227.90p 222.74p 224.00p 6750279
13/12/2019 228.00p 233.30p 221.90p 221.90p 12200703
12/12/2019 214.00p 219.20p 213.00p 218.00p 4263043
11/12/2019 211.40p 214.50p 211.10p 213.80p 5520411
10/12/2019 215.40p 216.30p 210.00p 213.00p 4426360
09/12/2019 212.10p 216.70p 211.58p 214.00p 3084008
06/12/2019 206.50p 213.30p 206.34p 212.70p 4802546
05/12/2019 203.60p 207.80p 202.40p 207.10p 4002594
04/12/2019 202.20p 207.10p 201.90p 204.10p 7082297
03/12/2019 210.00p 210.80p 202.40p 204.70p 6663622
02/12/2019 208.90p 214.00p 208.70p 210.10p 5641008
29/11/2019 213.00p 215.90p 209.90p 209.90p 6316788
28/11/2019 213.10p 216.00p 212.50p 215.70p 3705160
27/11/2019 211.00p 214.00p 210.30p 214.00p 4577992
26/11/2019 205.30p 211.00p 205.20p 211.00p 10543971
25/11/2019 197.75p 206.20p 196.30p 205.30p 6311304
22/11/2019 194.45p 200.20p 194.15p 197.00p 8236666
21/11/2019 192.00p 197.50p 190.45p 197.50p 11554466
20/11/2019 193.00p 198.30p 189.40p 194.00p 17826084
19/11/2019 208.40p 212.60p 208.20p 208.80p 7150673
18/11/2019 208.90p 212.70p 208.30p 209.70p 5401586
15/11/2019 208.60p 211.00p 205.80p 209.90p 6090126
14/11/2019 212.50p 212.73p 206.90p 206.90p 4642156
13/11/2019 215.40p 216.60p 212.20p 212.20p 3665621
12/11/2019 216.60p 219.00p 214.90p 216.20p 4741644
11/11/2019 216.30p 219.38p 214.60p 216.90p 8448715
08/11/2019 217.30p 217.80p 215.10p 217.80p 6438632
07/11/2019 215.30p 218.70p 215.00p 218.60p 5898976
06/11/2019 218.40p 220.90p 214.20p 215.70p 5278350
05/11/2019 214.60p 218.70p 214.40p 217.70p 5987883
04/11/2019 209.70p 215.70p 209.70p 215.30p 6877847
01/11/2019 208.50p 209.20p 206.28p 209.10p 5542634
31/10/2019 206.20p 210.60p 203.90p 207.20p 7406902
30/10/2019 212.70p 212.70p 204.20p 205.40p 8873027
29/10/2019 213.10p 214.00p 208.80p 212.50p 5032845
28/10/2019 213.00p 215.30p 211.00p 212.30p 3978657
25/10/2019 215.00p 217.40p 209.80p 212.70p 5828280
24/10/2019 218.60p 220.80p 214.00p 214.10p 5234680
23/10/2019 215.70p 222.10p 214.10p 217.70p 9652813
22/10/2019 217.30p 218.20p 214.30p 217.00p 6117318

*Close Price adjusted for both dividends and splits