Kingfisher (KGF) Share Price

Retail Sector

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

Date Open High Low Close* Volume
05/12/2025 311.40p 315.90p 309.13p 312.00p 4099896
04/12/2025 311.10p 316.30p 310.70p 310.70p 10639414
03/12/2025 310.30p 313.30p 306.20p 311.10p 4930868
02/12/2025 307.50p 309.30p 305.00p 309.10p 3706971
01/12/2025 305.30p 306.80p 301.50p 305.70p 5199011
28/11/2025 308.90p 312.80p 305.60p 305.60p 3325710
27/11/2025 304.80p 307.40p 303.10p 307.10p 2326133
26/11/2025 306.10p 314.60p 300.30p 303.20p 16455084
25/11/2025 312.00p 313.00p 303.00p 309.90p 7428070
24/11/2025 292.00p 293.50p 287.07p 292.40p 8786387
21/11/2025 285.10p 291.80p 285.00p 291.50p 9953897
20/11/2025 291.70p 292.10p 287.00p 288.40p 6563459
19/11/2025 291.10p 293.00p 289.20p 289.20p 6875495
18/11/2025 289.90p 293.23p 288.40p 291.30p 5107315
17/11/2025 296.60p 298.50p 293.60p 293.80p 3989985
14/11/2025 307.20p 307.20p 293.90p 295.60p 5801870
13/11/2025 310.70p 310.70p 305.00p 308.00p 4199605
12/11/2025 307.60p 310.20p 301.90p 310.20p 9521111
11/11/2025 315.50p 315.50p 307.30p 307.30p 5549638
10/11/2025 311.40p 314.20p 311.00p 312.40p 14293738
07/11/2025 311.00p 312.70p 306.90p 310.00p 2251350
06/11/2025 310.30p 313.70p 309.45p 310.50p 4699859
05/11/2025 306.80p 309.90p 305.40p 309.80p 3581093
04/11/2025 303.50p 307.60p 300.80p 307.00p 4334681
03/11/2025 309.30p 311.30p 304.90p 304.90p 2875836
31/10/2025 313.20p 314.00p 307.80p 308.80p 3449011
30/10/2025 312.70p 314.20p 310.20p 313.10p 5791538
29/10/2025 313.00p 314.50p 311.30p 313.10p 3780315
28/10/2025 311.20p 314.20p 308.10p 312.40p 4648465
27/10/2025 317.50p 318.40p 311.60p 311.60p 7428754
24/10/2025 317.50p 320.60p 314.50p 316.90p 10827194
23/10/2025 309.70p 312.20p 307.70p 311.10p 3679365
22/10/2025 300.70p 310.80p 300.10p 307.50p 3889476
21/10/2025 302.90p 303.60p 298.80p 298.80p 7774107
20/10/2025 304.30p 305.00p 301.00p 303.00p 10049672
17/10/2025 300.60p 304.00p 297.50p 303.70p 13893538
16/10/2025 303.50p 305.40p 301.40p 303.10p 5262027
15/10/2025 303.30p 303.30p 298.80p 301.90p 4297748
14/10/2025 296.00p 299.90p 295.50p 298.90p 6626932
13/10/2025 297.30p 299.80p 295.90p 296.90p 6259077
10/10/2025 298.40p 299.60p 295.90p 296.30p 4460187
09/10/2025 295.50p 300.45p 294.80p 296.50p 21778500
08/10/2025 299.40p 300.60p 296.60p 297.40p 3832044
07/10/2025 300.60p 300.90p 296.69p 299.70p 5566059
06/10/2025 306.10p 307.40p 297.30p 301.70p 6140011
03/10/2025 311.10p 312.70p 307.70p 307.70p 5423438
02/10/2025 310.00p 313.80p 307.90p 310.80p 4681759
01/10/2025 306.20p 308.70p 303.60p 308.60p 5090544
30/09/2025 303.60p 309.40p 301.60p 308.70p 8351884
29/09/2025 301.80p 307.70p 300.10p 303.90p 6179774
26/09/2025 292.40p 301.30p 292.30p 301.00p 7697273
25/09/2025 291.70p 295.60p 290.20p 292.80p 6587040
24/09/2025 286.30p 293.90p 285.10p 292.00p 7715030
23/09/2025 290.70p 302.30p 285.90p 289.10p 14936183
22/09/2025 250.30p 254.00p 249.20p 252.20p 10170735
19/09/2025 250.20p 253.10p 249.10p 251.30p 20612184
18/09/2025 246.00p 249.00p 244.50p 249.00p 4935572
17/09/2025 246.80p 250.20p 246.30p 248.60p 4724133
16/09/2025 244.80p 244.80p 243.30p 246.00p 4412881
15/09/2025 244.80p 245.60p 242.00p 243.30p 2651538
12/09/2025 246.10p 246.70p 241.79p 244.10p 3366738
11/09/2025 251.30p 251.30p 245.80p 245.30p 4970776
10/09/2025 251.30p 252.20p 245.00p 245.80p 6187090
09/09/2025 255.40p 256.80p 250.00p 250.00p 7375790
08/09/2025 254.00p 255.20p 252.40p 254.50p 3267155
05/09/2025 253.10p 253.90p 251.70p 253.20p 2497446
04/09/2025 249.00p 254.00p 248.40p 252.00p 3531785
03/09/2025 249.00p 250.80p 246.70p 248.30p 5531240
02/09/2025 257.30p 257.30p 247.79p 248.60p 2587460
01/09/2025 258.20p 258.50p 256.00p 256.80p 1882699
29/08/2025 262.30p 262.90p 256.60p 257.40p 3869762
28/08/2025 267.30p 268.00p 262.80p 263.30p 4523121
27/08/2025 268.90p 270.60p 263.90p 266.10p 2579142
26/08/2025 270.30p 273.10p 266.30p 269.00p 10595005
22/08/2025 278.80p 281.41p 276.90p 281.20p 2007551
21/08/2025 277.50p 279.20p 276.50p 279.20p 1969494
20/08/2025 276.80p 278.30p 275.00p 277.60p 1854546
19/08/2025 270.70p 278.50p 270.70p 277.50p 2290273
18/08/2025 269.50p 271.80p 269.00p 270.20p 2288202
15/08/2025 273.10p 273.80p 268.90p 269.70p 2585551
14/08/2025 275.10p 275.31p 271.10p 271.60p 2594344
13/08/2025 275.00p 275.60p 271.10p 274.50p 5928164
12/08/2025 275.50p 277.80p 273.60p 274.90p 3460627
11/08/2025 277.60p 279.20p 275.20p 275.50p 1416907
08/08/2025 277.10p 277.60p 274.50p 276.20p 1974392
07/08/2025 273.80p 276.20p 271.70p 275.50p 4254540
06/08/2025 269.30p 274.20p 267.90p 273.80p 8277200
05/08/2025 265.10p 268.00p 265.10p 267.40p 8379200
04/08/2025 266.90p 270.60p 266.10p 266.10p 6282983
01/08/2025 269.30p 270.45p 267.40p 269.20p 3889496
31/07/2025 267.60p 271.60p 267.50p 270.50p 4523870
30/07/2025 272.90p 274.10p 267.20p 267.20p 4650031
29/07/2025 276.90p 277.50p 274.20p 274.20p 4030292
28/07/2025 280.30p 280.70p 274.40p 276.90p 4336049
25/07/2025 279.40p 280.40p 275.10p 278.90p 4169016
24/07/2025 277.10p 284.70p 277.10p 280.30p 8253565
23/07/2025 277.00p 279.10p 275.11p 276.70p 4084472
22/07/2025 277.30p 278.80p 272.95p 274.80p 3821676
21/07/2025 280.80p 281.80p 275.60p 278.00p 5642833
18/07/2025 282.90p 282.90p 278.30p 281.40p 5717421
17/07/2025 275.10p 278.30p 274.70p 277.90p 4778212
16/07/2025 272.90p 276.40p 272.40p 273.00p 3709704
15/07/2025 280.70p 280.80p 273.00p 275.00p 5233448
14/07/2025 274.60p 281.80p 274.60p 280.50p 4185845
11/07/2025 280.60p 281.40p 275.60p 276.20p 5952183
10/07/2025 283.70p 285.80p 279.10p 281.30p 4844377
09/07/2025 283.70p 286.00p 282.50p 283.70p 3425954
08/07/2025 282.70p 284.80p 280.90p 282.80p 10254501
07/07/2025 285.80p 286.90p 283.60p 284.20p 2475747
04/07/2025 287.30p 291.30p 286.50p 286.60p 2760431
03/07/2025 287.70p 292.20p 287.70p 291.50p 4960598
02/07/2025 292.30p 297.90p 284.70p 287.10p 7414890
01/07/2025 290.30p 292.40p 285.10p 292.00p 5359509
30/06/2025 288.70p 293.00p 287.70p 290.80p 10304245
27/06/2025 285.30p 289.00p 282.40p 288.70p 7477178
27/06/2025 285.30p 289.00p 282.40p 288.70p 7477178
26/06/2025 278.00p 284.60p 277.50p 284.60p 6332990
25/06/2025 276.70p 277.80p 275.45p 277.20p 4522428
24/06/2025 275.00p 277.70p 273.60p 275.90p 4546713
23/06/2025 273.40p 274.27p 270.50p 271.60p 3301580
20/06/2025 272.00p 275.30p 271.50p 274.30p 8033485
19/06/2025 273.50p 274.40p 271.50p 271.60p 2405674
18/06/2025 273.10p 275.00p 272.00p 274.00p 3884328
17/06/2025 274.30p 275.70p 272.30p 272.60p 4200748
16/06/2025 275.10p 277.10p 274.59p 275.40p 3228156
13/06/2025 274.30p 274.90p 272.50p 274.00p 3100060
12/06/2025 271.70p 277.70p 270.50p 277.00p 4717370
11/06/2025 274.20p 276.00p 272.20p 273.00p 6149225
10/06/2025 275.30p 275.50p 269.20p 273.40p 8288070
09/06/2025 276.50p 277.60p 274.10p 274.40p 7179613
06/06/2025 277.00p 280.40p 276.30p 276.30p 3832708
05/06/2025 281.60p 281.70p 277.40p 278.00p 7201633
04/06/2025 285.30p 286.60p 279.70p 280.90p 8254506
03/06/2025 280.10p 284.90p 280.10p 283.00p 11200047
02/06/2025 278.40p 280.50p 275.20p 279.40p 8055001
30/05/2025 281.50p 281.60p 275.40p 277.60p 19965090
29/05/2025 284.90p 286.10p 278.80p 279.20p 13388254
28/05/2025 288.00p 293.50p 279.70p 285.30p 17900506
27/05/2025 297.00p 297.60p 293.70p 295.80p 13534236
23/05/2025 302.60p 302.60p 293.00p 295.30p 10469253
22/05/2025 304.20p 305.80p 299.50p 300.00p 15213969
21/05/2025 312.90p 314.10p 307.60p 309.90p 6130102
20/05/2025 304.10p 316.10p 297.50p 313.90p 6509488
19/05/2025 310.00p 313.90p 303.70p 313.50p 5647084
16/05/2025 317.10p 317.10p 304.40p 310.80p 7076224
15/05/2025 312.80p 316.10p 311.20p 316.10p 4077316
14/05/2025 308.40p 317.60p 308.30p 313.00p 9384709
13/05/2025 305.80p 313.00p 304.20p 306.90p 5082951
12/05/2025 309.40p 310.44p 301.75p 302.60p 6579033
09/05/2025 297.70p 305.00p 296.94p 305.00p 5396572
08/05/2025 293.80p 301.40p 292.80p 296.60p 7194467
07/05/2025 291.80p 293.10p 287.30p 291.90p 5302127
06/05/2025 290.80p 294.50p 289.70p 293.10p 4828599
02/05/2025 291.90p 293.00p 284.60p 287.90p 8386485
01/05/2025 286.50p 292.60p 286.50p 291.90p 1432046
30/04/2025 287.20p 291.80p 284.90p 287.20p 9841172
29/04/2025 279.90p 287.90p 278.80p 286.90p 13629841
28/04/2025 273.50p 279.30p 272.00p 279.00p 3919585
25/04/2025 268.00p 270.90p 267.70p 270.90p 8287480
24/04/2025 268.50p 270.90p 267.10p 267.10p 3564069
23/04/2025 273.70p 275.60p 266.00p 270.10p 7784090
22/04/2025 269.80p 273.00p 269.00p 271.10p 3888455
17/04/2025 265.70p 270.00p 264.60p 268.40p 3294134
16/04/2025 266.20p 267.00p 262.10p 265.60p 5245222
15/04/2025 258.50p 268.00p 258.10p 266.80p 8944041
14/04/2025 254.10p 259.40p 252.30p 258.00p 6703341
11/04/2025 249.90p 251.50p 246.70p 249.50p 5984819
10/04/2025 251.80p 255.40p 246.60p 247.90p 13981597
09/04/2025 239.40p 245.80p 238.10p 241.70p 8874630
08/04/2025 249.90p 254.30p 245.60p 245.60p 8514614
07/04/2025 247.30p 258.90p 242.20p 248.40p 9704136
04/04/2025 258.80p 261.80p 247.00p 253.10p 12374537
03/04/2025 254.00p 262.50p 252.70p 260.50p 8485993
02/04/2025 255.00p 257.80p 253.30p 257.80p 3933505
01/04/2025 255.40p 261.00p 255.04p 257.00p 4931952
31/03/2025 248.70p 253.30p 247.00p 253.30p 6381159
28/03/2025 247.00p 255.15p 247.00p 251.50p 5522210
27/03/2025 243.30p 248.10p 241.30p 248.10p 6746099
26/03/2025 242.80p 248.40p 239.20p 244.50p 7702676
25/03/2025 255.00p 256.70p 238.70p 240.30p 19215424
24/03/2025 276.30p 281.60p 274.00p 279.70p 8684810
21/03/2025 272.90p 275.90p 269.90p 275.00p 12845439
20/03/2025 270.60p 276.60p 270.60p 274.20p 5225411
19/03/2025 264.20p 272.20p 263.80p 269.30p 6375180
18/03/2025 264.40p 265.60p 262.50p 265.40p 4046996
17/03/2025 257.90p 263.30p 257.10p 263.30p 4766731
14/03/2025 256.00p 262.10p 255.60p 257.30p 4531342
13/03/2025 253.50p 257.70p 252.00p 255.20p 4030279
12/03/2025 261.20p 262.50p 253.37p 254.10p 10309697
11/03/2025 268.90p 271.20p 261.20p 261.20p 4456194
10/03/2025 261.00p 270.10p 261.00p 268.60p 6173093
07/03/2025 251.40p 259.10p 249.60p 259.10p 5101906
06/03/2025 251.80p 254.50p 250.20p 252.30p 3837114
05/03/2025 245.80p 253.36p 245.80p 249.30p 2808418
04/03/2025 245.20p 246.43p 243.00p 243.40p 3527978
03/03/2025 246.60p 249.50p 246.10p 248.10p 5423713
28/02/2025 246.90p 250.90p 246.70p 246.70p 17820740
27/02/2025 251.60p 252.10p 248.10p 249.50p 3491352
26/02/2025 251.20p 255.40p 250.60p 253.90p 2553620
25/02/2025 244.90p 250.90p 244.90p 249.90p 9597525

*Close Price adjusted for both dividends and splits