Kingfisher (KGF) Share Price

Retail Sector

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

Date Open High Low Close* Volume
29/08/2019 194.25p 195.00p 192.10p 193.30p 5918533
28/08/2019 192.40p 195.95p 191.10p 194.15p 9743674
27/08/2019 190.50p 193.30p 189.45p 193.00p 14191384
23/08/2019 195.95p 198.25p 190.45p 190.60p 10167757
22/08/2019 189.15p 194.95p 188.55p 193.90p 10069429
21/08/2019 187.40p 193.20p 186.15p 190.80p 8604717
20/08/2019 194.60p 195.05p 186.70p 188.00p 9403932
19/08/2019 193.75p 195.80p 193.65p 194.20p 12312727
16/08/2019 192.85p 193.95p 189.25p 193.40p 10430108
15/08/2019 198.55p 198.55p 191.50p 191.85p 9238014
14/08/2019 202.80p 203.80p 198.30p 198.95p 6313848
13/08/2019 204.00p 204.10p 201.10p 202.80p 6286443
12/08/2019 208.20p 209.70p 204.20p 204.20p 6350618
09/08/2019 211.60p 212.40p 207.30p 208.00p 7468465
08/08/2019 212.90p 213.92p 211.10p 212.60p 9986868
07/08/2019 210.60p 212.00p 208.20p 211.80p 4466988
06/08/2019 207.90p 212.70p 207.90p 209.90p 4849843
05/08/2019 212.00p 212.50p 207.90p 209.40p 5608601
02/08/2019 214.90p 216.70p 211.20p 215.00p 5850630
01/08/2019 221.40p 225.40p 218.20p 218.70p 4305347
31/07/2019 222.00p 227.90p 222.00p 222.40p 10657678
30/07/2019 227.20p 227.20p 222.70p 222.90p 4969508
29/07/2019 224.20p 227.20p 224.10p 226.10p 4031062
26/07/2019 220.60p 224.70p 219.90p 223.50p 6209242
25/07/2019 222.40p 222.40p 218.40p 221.00p 5446787
24/07/2019 223.90p 224.00p 220.20p 221.70p 5070861
23/07/2019 219.80p 223.60p 218.50p 223.10p 4426130
22/07/2019 218.70p 221.50p 218.28p 220.10p 3591165
19/07/2019 220.60p 221.90p 218.10p 218.60p 4671184
18/07/2019 220.40p 224.10p 220.20p 221.30p 4372267
17/07/2019 222.70p 224.40p 220.70p 221.00p 4258460
16/07/2019 220.90p 224.50p 220.90p 223.40p 5275761
15/07/2019 220.80p 221.70p 217.50p 221.60p 9274115
12/07/2019 220.00p 223.20p 219.80p 221.50p 5467750
11/07/2019 216.40p 219.90p 215.06p 219.80p 4784179
10/07/2019 216.30p 219.70p 215.50p 216.30p 9218291
09/07/2019 220.20p 221.30p 216.50p 217.20p 9946194
08/07/2019 222.20p 224.26p 219.40p 220.80p 4036630
05/07/2019 219.90p 223.90p 218.50p 221.70p 8202873
04/07/2019 220.90p 222.50p 219.50p 220.00p 7217856
03/07/2019 220.00p 222.20p 218.50p 220.80p 5268829
02/07/2019 217.90p 219.60p 215.60p 218.40p 7269910
01/07/2019 215.90p 218.40p 214.60p 215.70p 7827399
28/06/2019 215.10p 218.40p 214.30p 214.90p 11567994
27/06/2019 207.90p 214.50p 206.60p 214.30p 8190067
26/06/2019 201.60p 206.10p 201.30p 205.80p 6940230
25/06/2019 200.80p 204.50p 198.45p 202.80p 7279065
24/06/2019 208.30p 208.80p 201.80p 202.20p 10792350
21/06/2019 208.10p 210.90p 207.70p 207.80p 17953220
20/06/2019 210.50p 210.60p 206.90p 208.50p 8579909
19/06/2019 212.00p 213.90p 209.40p 210.00p 7519954
18/06/2019 210.20p 212.40p 207.80p 212.00p 8477762
17/06/2019 207.70p 210.80p 207.30p 210.20p 4989838
14/06/2019 210.40p 211.90p 207.10p 207.60p 6088784
13/06/2019 210.50p 211.20p 208.46p 210.70p 4656826
12/06/2019 211.40p 213.40p 210.50p 210.80p 8478444
11/06/2019 212.40p 213.80p 210.80p 212.60p 5314600
10/06/2019 210.30p 214.70p 209.50p 212.90p 4457866
07/06/2019 207.70p 209.40p 206.90p 209.40p 11432158
06/06/2019 211.60p 212.20p 207.00p 207.60p 6274194
05/06/2019 219.40p 222.10p 217.90p 218.10p 4568707
04/06/2019 213.60p 219.00p 212.30p 218.90p 5941736
03/06/2019 212.90p 215.50p 209.40p 215.40p 5181846
31/05/2019 211.50p 217.40p 210.20p 213.90p 8638505
30/05/2019 215.40p 215.90p 213.10p 213.20p 3803685
29/05/2019 216.80p 217.70p 212.40p 214.90p 8131670
28/05/2019 214.40p 219.70p 213.10p 218.40p 20189386
24/05/2019 213.90p 216.08p 212.30p 213.50p 8481635
23/05/2019 216.70p 216.70p 213.00p 213.00p 10095178
22/05/2019 226.30p 227.20p 217.30p 217.30p 8668919
21/05/2019 225.20p 226.75p 224.60p 225.30p 7279651
20/05/2019 226.90p 228.10p 223.60p 224.00p 7114758
17/05/2019 229.30p 229.90p 225.40p 228.20p 7892775
16/05/2019 232.30p 234.00p 228.00p 229.70p 9441987
15/05/2019 236.40p 238.90p 231.50p 233.00p 13960561
14/05/2019 237.40p 245.40p 237.40p 241.80p 9776104
13/05/2019 242.40p 243.80p 239.80p 239.90p 6393988
10/05/2019 244.70p 246.30p 240.50p 243.00p 5434509
09/05/2019 252.40p 252.90p 243.20p 244.20p 7812562
08/05/2019 253.10p 256.50p 250.10p 254.00p 8522142
07/05/2019 258.60p 260.60p 250.40p 252.40p 8370547
03/05/2019 260.00p 261.20p 258.50p 260.20p 3050917
02/05/2019 262.00p 263.90p 256.70p 260.50p 7025330
01/05/2019 264.10p 267.54p 264.00p 266.20p 2042814
30/04/2019 265.30p 267.30p 263.90p 264.10p 7293913
29/04/2019 264.10p 268.20p 264.00p 265.50p 3868756
26/04/2019 265.60p 267.60p 263.80p 265.30p 5081910
25/04/2019 262.30p 266.50p 260.10p 265.20p 4227566
24/04/2019 263.50p 265.50p 261.50p 262.60p 5956005
23/04/2019 258.40p 265.90p 258.20p 262.70p 6915537
18/04/2019 262.50p 264.10p 260.00p 261.50p 6238551
17/04/2019 258.80p 262.50p 258.80p 262.10p 5004334
16/04/2019 255.70p 259.70p 255.70p 259.50p 3620118
15/04/2019 253.50p 257.30p 253.50p 255.80p 3577729
12/04/2019 254.00p 255.30p 252.28p 253.20p 4291408
11/04/2019 250.20p 255.00p 249.30p 253.70p 5284929
10/04/2019 245.90p 251.20p 245.50p 249.40p 6324665
09/04/2019 245.60p 249.40p 244.60p 246.10p 4017352
08/04/2019 246.90p 248.30p 245.30p 245.50p 3731224
05/04/2019 251.20p 251.90p 247.40p 247.40p 5495941
04/04/2019 248.00p 250.80p 246.10p 250.10p 7276151
03/04/2019 242.30p 249.00p 239.90p 247.90p 8522118
02/04/2019 236.80p 242.00p 235.00p 240.50p 5621390
01/04/2019 231.70p 236.20p 230.70p 235.10p 4782002
29/03/2019 233.80p 237.00p 233.80p 234.80p 8425347
28/03/2019 230.00p 233.00p 229.40p 233.00p 8614892
27/03/2019 234.70p 234.70p 229.30p 229.70p 8357108
26/03/2019 223.00p 230.50p 222.60p 230.00p 8061941
25/03/2019 225.50p 228.10p 224.23p 227.30p 8612327
22/03/2019 225.20p 230.50p 223.00p 228.60p 9987589
21/03/2019 229.70p 229.70p 223.30p 226.60p 8519633
20/03/2019 245.30p 249.80p 229.70p 229.70p 15597786
19/03/2019 243.80p 245.70p 243.10p 245.30p 6517225
18/03/2019 240.70p 244.50p 240.70p 243.90p 5332540
15/03/2019 239.00p 244.10p 237.90p 241.20p 12333207
14/03/2019 235.50p 240.52p 233.70p 239.00p 6492894
13/03/2019 231.60p 236.00p 227.40p 233.80p 7620069
12/03/2019 236.00p 238.90p 234.40p 235.10p 6993351
11/03/2019 235.10p 237.60p 233.70p 234.80p 4315023
08/03/2019 234.30p 235.60p 231.90p 233.70p 4308994
07/03/2019 245.20p 245.70p 236.00p 236.00p 6424139
06/03/2019 246.80p 248.80p 244.40p 246.50p 4201744
05/03/2019 248.30p 251.00p 245.80p 248.20p 5827678
04/03/2019 247.80p 249.30p 246.50p 248.50p 6083562
01/03/2019 243.10p 247.20p 242.50p 245.50p 4397786
28/02/2019 243.50p 245.10p 238.80p 242.10p 8169770
27/02/2019 244.90p 246.00p 240.50p 244.00p 5328360
26/02/2019 237.70p 248.90p 237.70p 244.30p 9849513
25/02/2019 235.20p 239.00p 232.00p 239.00p 5399301
22/02/2019 240.00p 240.00p 233.20p 233.60p 6084352
21/02/2019 240.40p 241.90p 236.50p 239.00p 5686647
20/02/2019 230.30p 243.40p 230.10p 241.60p 6891323
19/02/2019 229.20p 230.90p 226.70p 229.20p 4844750
18/02/2019 225.40p 230.40p 224.50p 230.00p 4747153
15/02/2019 231.00p 231.40p 225.50p 225.50p 7720585
14/02/2019 234.00p 234.10p 230.60p 232.60p 4309625
13/02/2019 232.60p 233.80p 230.80p 233.30p 4056250
12/02/2019 227.50p 232.00p 227.20p 231.40p 4688142
11/02/2019 224.70p 228.10p 223.50p 228.10p 4152566
08/02/2019 227.00p 227.60p 222.80p 223.60p 3974384
07/02/2019 230.00p 230.86p 226.50p 226.50p 6199558
06/02/2019 231.50p 233.80p 227.30p 231.20p 4512214
05/02/2019 222.90p 232.20p 221.30p 231.30p 6153321
04/02/2019 224.50p 226.20p 222.30p 223.60p 3622136
01/02/2019 223.60p 225.50p 218.10p 225.50p 5399541
31/01/2019 228.30p 229.00p 222.10p 222.70p 10127200
30/01/2019 227.00p 229.20p 224.89p 229.20p 6170762
29/01/2019 225.30p 228.70p 221.40p 226.00p 6614468
28/01/2019 224.70p 226.60p 220.30p 221.60p 6391674
25/01/2019 222.50p 224.40p 220.70p 222.80p 5625186
24/01/2019 222.60p 223.90p 220.20p 222.00p 5466910
23/01/2019 222.00p 225.50p 221.20p 222.10p 9127660
22/01/2019 217.50p 226.00p 217.50p 222.10p 6079000
21/01/2019 221.90p 222.40p 215.80p 217.70p 6124924
18/01/2019 221.50p 230.20p 221.50p 226.80p 5450246
17/01/2019 222.60p 225.50p 221.00p 224.90p 3921512
16/01/2019 220.00p 228.00p 220.00p 225.10p 4515858
15/01/2019 224.20p 226.80p 219.00p 221.30p 7391836
14/01/2019 223.80p 226.20p 221.70p 224.00p 4719317
11/01/2019 228.70p 228.70p 220.50p 226.20p 7986996
10/01/2019 224.70p 230.00p 223.40p 227.50p 5545914
09/01/2019 226.90p 232.50p 225.60p 230.60p 4870575
08/01/2019 225.90p 228.60p 221.50p 224.80p 9200000
07/01/2019 216.00p 221.00p 215.10p 220.40p 6447480
04/01/2019 215.60p 217.40p 213.00p 215.40p 6564781
03/01/2019 208.60p 214.00p 208.30p 212.10p 6126081
02/01/2019 205.20p 210.00p 202.70p 209.20p 8214010
31/12/2018 207.00p 208.38p 206.60p 207.50p 1835869
28/12/2018 205.20p 210.10p 205.10p 208.50p 4591505
27/12/2018 210.60p 210.90p 203.60p 205.40p 5003850
24/12/2018 206.50p 210.60p 206.20p 207.30p 1069720
21/12/2018 209.70p 213.00p 208.80p 210.20p 12274552
20/12/2018 211.30p 213.80p 209.20p 209.20p 8699348
19/12/2018 219.50p 221.50p 214.40p 214.40p 10579745
18/12/2018 215.20p 224.50p 214.80p 220.40p 9868085
17/12/2018 224.10p 225.00p 214.00p 216.00p 9339564
14/12/2018 233.90p 234.10p 224.30p 225.40p 7672343
13/12/2018 231.10p 233.90p 226.50p 230.10p 8883362
12/12/2018 234.00p 235.10p 229.90p 232.60p 5904177
11/12/2018 232.50p 236.50p 229.00p 232.90p 8980395
10/12/2018 226.10p 234.00p 224.70p 230.40p 9043768
07/12/2018 231.00p 234.70p 227.40p 228.40p 12840576
06/12/2018 235.10p 236.70p 230.10p 231.00p 10512846
05/12/2018 235.80p 239.40p 230.50p 238.30p 10563019
04/12/2018 241.90p 244.10p 236.70p 236.70p 9038821
03/12/2018 252.80p 255.30p 242.30p 243.00p 10839016
30/11/2018 257.00p 259.50p 249.30p 250.00p 14272498
29/11/2018 254.60p 259.30p 253.00p 257.60p 6156509
28/11/2018 251.30p 255.80p 250.70p 254.00p 7192864
27/11/2018 246.80p 255.00p 244.60p 253.80p 6548074
26/11/2018 243.70p 249.60p 243.00p 248.10p 6754145
23/11/2018 231.70p 242.20p 230.00p 241.00p 7518522
22/11/2018 231.20p 236.50p 228.70p 236.50p 9293363
21/11/2018 239.00p 243.20p 232.00p 238.80p 14565289
20/11/2018 243.80p 248.40p 241.70p 246.30p 9304308
19/11/2018 242.70p 249.90p 242.70p 245.00p 7413765
16/11/2018 246.10p 248.31p 241.60p 242.80p 6311585
15/11/2018 250.80p 252.10p 239.80p 244.80p 8648246
14/11/2018 245.50p 254.50p 243.70p 251.00p 7330702
13/11/2018 241.00p 246.50p 238.60p 245.60p 8133453

*Close Price adjusted for both dividends and splits