Kingfisher (KGF) Share Price

Retail Sector

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

Date Open High Low Close* Volume
24/08/2015 349.90p 352.30p 335.80p 340.90p 12880413
21/08/2015 362.90p 365.30p 358.20p 358.20p 6172314
20/08/2015 367.50p 370.50p 367.10p 367.20p 9827242
19/08/2015 370.00p 371.70p 367.20p 369.80p 8335578
18/08/2015 370.00p 371.80p 368.70p 371.20p 11460725
17/08/2015 377.80p 378.40p 369.60p 370.00p 4584776
14/08/2015 371.30p 375.70p 369.30p 374.50p 6206649
13/08/2015 373.30p 373.90p 368.60p 370.40p 5626004
12/08/2015 371.10p 371.10p 365.20p 368.90p 4775417
11/08/2015 372.00p 374.90p 371.40p 374.00p 5380188
10/08/2015 376.50p 377.60p 371.20p 373.10p 4806984
07/08/2015 374.00p 375.20p 371.30p 374.00p 3872298
06/08/2015 370.00p 377.10p 363.55p 374.40p 5697824
05/08/2015 365.70p 371.70p 365.70p 371.30p 6291706
04/08/2015 362.90p 367.80p 362.00p 365.20p 5492297
03/08/2015 359.90p 363.24p 357.50p 363.00p 5714306
31/07/2015 359.50p 363.30p 357.00p 360.70p 9321754
30/07/2015 364.20p 365.50p 357.93p 359.30p 8916058
29/07/2015 363.40p 363.80p 360.30p 362.50p 4664300
28/07/2015 362.60p 362.60p 357.40p 361.20p 6049483
27/07/2015 363.80p 365.60p 360.80p 360.80p 5863588
24/07/2015 372.60p 373.20p 365.80p 366.00p 5748325
23/07/2015 374.00p 376.00p 370.70p 374.40p 9950266
22/07/2015 368.00p 370.20p 364.20p 367.00p 6534900
21/07/2015 366.90p 375.80p 360.00p 372.60p 6967577
20/07/2015 361.40p 366.80p 361.40p 366.30p 8422021
17/07/2015 365.80p 366.90p 360.50p 361.90p 9798491
16/07/2015 366.00p 368.60p 363.40p 365.00p 3391713
15/07/2015 365.00p 366.80p 363.30p 365.00p 3844788
14/07/2015 363.30p 365.00p 357.65p 365.00p 6581913
13/07/2015 357.10p 363.20p 354.90p 363.00p 10095351
10/07/2015 351.70p 353.00p 349.40p 352.40p 3805331
09/07/2015 342.40p 347.70p 341.80p 347.70p 5062716
08/07/2015 345.30p 346.20p 339.20p 341.10p 7757115
07/07/2015 351.90p 351.90p 345.30p 345.30p 7347473
06/07/2015 347.70p 351.50p 347.39p 349.70p 4768291
03/07/2015 354.20p 354.20p 349.90p 350.40p 5065002
02/07/2015 352.50p 355.10p 351.20p 354.50p 4660729
01/07/2015 349.90p 353.20p 347.70p 352.50p 8972764
30/06/2015 351.70p 353.60p 347.30p 347.30p 13480994
29/06/2015 355.30p 357.30p 353.10p 353.30p 9807715
26/06/2015 364.90p 365.20p 361.20p 362.50p 5158486
25/06/2015 370.00p 370.10p 365.80p 367.10p 7042151
24/06/2015 372.60p 373.50p 370.40p 370.60p 4588657
23/06/2015 370.00p 374.80p 370.00p 372.80p 7439585
22/06/2015 370.50p 370.50p 367.10p 369.60p 5229188
19/06/2015 359.00p 373.36p 358.00p 364.30p 11047402
18/06/2015 362.40p 365.20p 358.40p 363.00p 8498888
17/06/2015 371.90p 373.20p 362.60p 363.50p 7309486
16/06/2015 374.10p 374.10p 367.70p 372.10p 5436025
15/06/2015 375.30p 376.10p 372.70p 373.80p 6256768
12/06/2015 381.00p 381.90p 374.30p 376.70p 6046099
11/06/2015 379.40p 386.40p 379.32p 383.00p 5562874
10/06/2015 375.20p 379.70p 372.20p 379.40p 6663369
09/06/2015 380.70p 380.90p 373.40p 374.50p 8786454
08/06/2015 377.00p 382.70p 376.40p 379.80p 8519555
05/06/2015 376.50p 378.30p 373.30p 377.20p 7204979
04/06/2015 371.00p 380.30p 371.00p 377.90p 27428444
03/06/2015 364.80p 369.20p 363.20p 368.10p 4255238
02/06/2015 368.40p 368.40p 361.90p 364.90p 5845835
01/06/2015 369.50p 370.30p 363.40p 366.00p 6467755
29/05/2015 374.40p 376.90p 369.00p 370.00p 10166342
28/05/2015 372.30p 380.50p 372.20p 375.00p 13923767
27/05/2015 360.70p 368.50p 356.80p 366.80p 8404447
26/05/2015 364.90p 366.80p 360.70p 361.60p 6447428
22/05/2015 366.50p 368.60p 365.13p 365.40p 3087860
21/05/2015 362.00p 367.70p 362.00p 366.50p 5190175
20/05/2015 365.00p 367.60p 361.10p 361.40p 5091692
19/05/2015 357.80p 364.50p 357.20p 363.20p 9039487
18/05/2015 355.10p 358.13p 354.00p 355.00p 5573893
15/05/2015 353.00p 368.30p 352.56p 353.90p 7873925
14/05/2015 353.60p 355.30p 350.00p 352.60p 6250069
13/05/2015 359.30p 363.80p 357.70p 361.00p 12032534
12/05/2015 370.00p 370.00p 356.50p 357.50p 9367420
11/05/2015 370.60p 376.20p 369.47p 370.60p 8899782
08/05/2015 357.30p 369.18p 357.10p 369.00p 10204516
07/05/2015 352.80p 353.00p 346.50p 352.40p 5944287
06/05/2015 352.00p 355.20p 350.40p 354.40p 6331304
05/05/2015 357.70p 358.20p 353.20p 353.60p 8215675
01/05/2015 349.70p 355.20p 346.00p 354.40p 4793357
30/04/2015 348.30p 351.90p 346.80p 351.30p 7847838
29/04/2015 352.60p 354.70p 348.70p 349.00p 6983062
28/04/2015 354.80p 355.20p 347.49p 350.40p 9256908
27/04/2015 355.20p 356.30p 353.30p 354.80p 5235391
24/04/2015 352.70p 356.00p 352.70p 355.20p 7840979
23/04/2015 349.50p 352.20p 347.00p 351.80p 7166040
22/04/2015 350.80p 352.30p 346.30p 348.70p 8177770
21/04/2015 343.00p 353.30p 341.46p 351.00p 10190081
20/04/2015 355.60p 357.62p 350.40p 351.60p 6605914
17/04/2015 359.80p 361.00p 352.90p 354.50p 7348032
16/04/2015 366.10p 366.70p 359.40p 359.40p 6028211
15/04/2015 363.80p 366.00p 362.06p 363.20p 5146254
14/04/2015 360.80p 363.80p 357.50p 362.40p 5980407
13/04/2015 363.70p 366.40p 359.10p 362.00p 7592283
10/04/2015 367.10p 368.70p 362.80p 364.00p 8767529
09/04/2015 364.10p 367.70p 362.60p 367.10p 8390644
08/04/2015 367.70p 368.40p 362.60p 363.00p 5194676
07/04/2015 364.90p 368.90p 364.00p 368.70p 6336140
02/04/2015 368.70p 368.70p 359.70p 362.80p 10729220
01/04/2015 376.10p 378.30p 367.50p 368.00p 11406759
31/03/2015 375.80p 385.50p 374.00p 380.60p 25263504
30/03/2015 362.40p 369.76p 358.90p 364.80p 8953344
27/03/2015 358.90p 360.70p 353.90p 357.80p 7972762
26/03/2015 363.20p 365.60p 355.80p 358.70p 9704012
25/03/2015 365.80p 367.30p 363.30p 364.30p 5666090
24/03/2015 370.80p 372.50p 364.20p 367.20p 9434734
23/03/2015 370.30p 372.70p 365.50p 372.70p 7613956
20/03/2015 376.30p 376.30p 366.80p 370.00p 8239772
19/03/2015 367.90p 375.30p 367.50p 374.40p 7079071
18/03/2015 366.50p 373.10p 364.20p 367.50p 7042370
17/03/2015 366.70p 370.20p 362.90p 366.70p 6423304
16/03/2015 356.30p 367.20p 354.50p 367.00p 7938522
13/03/2015 353.00p 358.80p 338.34p 354.70p 7170935
12/03/2015 352.50p 356.30p 348.90p 352.90p 6194928
11/03/2015 350.00p 353.00p 348.70p 352.60p 5517596
10/03/2015 358.90p 360.00p 349.37p 349.40p 9635119
09/03/2015 361.00p 361.80p 355.10p 359.80p 5254788
06/03/2015 366.80p 367.20p 359.20p 363.40p 8059675
05/03/2015 366.90p 369.70p 362.60p 366.90p 8801518
04/03/2015 367.10p 370.30p 361.99p 365.50p 6420926
03/03/2015 370.10p 372.40p 362.60p 367.20p 8219352
02/03/2015 364.60p 375.40p 364.37p 369.70p 7885199
27/02/2015 360.00p 370.80p 359.55p 365.40p 12646941
26/02/2015 348.10p 364.80p 348.10p 360.30p 9674102
25/02/2015 341.00p 351.60p 340.00p 349.10p 7150336
24/02/2015 343.00p 344.15p 338.90p 341.70p 5773287
23/02/2015 342.20p 344.80p 340.91p 343.40p 6875683
20/02/2015 338.70p 344.70p 337.70p 341.30p 12803812
19/02/2015 343.10p 349.30p 342.90p 347.90p 6722199
18/02/2015 343.70p 345.40p 341.15p 344.90p 5162635
17/02/2015 343.40p 343.60p 339.30p 342.10p 6081887
16/02/2015 341.80p 345.20p 341.80p 343.00p 4419573
13/02/2015 343.00p 354.34p 342.68p 342.80p 11167793
12/02/2015 339.80p 343.70p 339.60p 343.30p 6500607
11/02/2015 339.70p 341.20p 336.20p 340.00p 4618579
10/02/2015 336.70p 341.50p 335.40p 341.50p 6523808
09/02/2015 336.60p 338.20p 334.20p 335.90p 6265359
06/02/2015 332.50p 338.00p 332.30p 338.00p 5838644
05/02/2015 329.20p 334.22p 328.40p 333.80p 5541768
04/02/2015 331.70p 332.70p 325.50p 329.70p 8653518
03/02/2015 334.20p 338.60p 331.10p 332.00p 7262396
02/02/2015 338.00p 339.60p 332.80p 335.10p 9082071
30/01/2015 344.70p 348.50p 341.80p 342.80p 7295722
29/01/2015 348.40p 350.10p 345.00p 346.70p 7215810
28/01/2015 350.00p 351.04p 346.20p 349.90p 8693390
27/01/2015 345.30p 351.60p 342.20p 349.00p 9267492
26/01/2015 343.50p 348.40p 338.96p 346.50p 8545752
23/01/2015 346.20p 352.90p 342.80p 344.00p 14279610
22/01/2015 338.90p 349.60p 337.00p 345.20p 9552881
21/01/2015 336.50p 339.00p 331.30p 339.00p 6889495
20/01/2015 328.10p 336.60p 326.00p 336.60p 5572401
19/01/2015 318.00p 330.10p 317.71p 327.80p 6828021
16/01/2015 315.80p 318.40p 310.00p 318.00p 7114143
15/01/2015 331.60p 332.40p 315.50p 318.60p 13219040
14/01/2015 331.30p 335.20p 327.10p 329.20p 7467020
13/01/2015 324.40p 333.70p 324.40p 333.10p 4872038
12/01/2015 322.30p 325.10p 321.20p 324.40p 4254790
09/01/2015 323.30p 329.20p 319.40p 321.40p 6114598
08/01/2015 321.50p 324.60p 318.10p 322.70p 8334324
07/01/2015 318.60p 320.20p 317.00p 319.10p 7467729
06/01/2015 327.90p 328.00p 316.80p 316.80p 12055148
05/01/2015 333.80p 338.70p 327.30p 328.10p 7299009
02/01/2015 341.70p 342.80p 334.17p 336.30p 3327759
31/12/2014 337.20p 342.80p 329.76p 340.50p 3165864
30/12/2014 332.40p 335.60p 329.80p 332.40p 4275015
29/12/2014 331.20p 336.80p 330.75p 334.00p 2530490
24/12/2014 334.60p 336.05p 330.90p 333.10p 743009
23/12/2014 331.70p 334.30p 330.10p 333.60p 3773901
22/12/2014 326.10p 333.20p 321.11p 330.10p 4461806
19/12/2014 324.50p 327.40p 319.80p 324.20p 10890289
18/12/2014 322.00p 325.25p 317.10p 323.40p 9010543
17/12/2014 319.60p 321.90p 315.50p 318.80p 4427006
16/12/2014 320.00p 322.30p 313.40p 322.20p 8857209
15/12/2014 313.70p 324.75p 311.94p 319.60p 7312421
12/12/2014 321.70p 323.50p 314.90p 314.90p 6629441
11/12/2014 320.90p 323.80p 317.80p 322.20p 6155843
10/12/2014 321.50p 327.40p 321.00p 321.50p 8478753
09/12/2014 320.40p 323.90p 316.50p 321.10p 7543039
08/12/2014 326.20p 327.00p 320.05p 321.90p 5381159
05/12/2014 319.30p 328.32p 318.30p 328.20p 6903634
04/12/2014 318.50p 323.70p 314.45p 318.00p 6605155
03/12/2014 318.00p 319.80p 315.80p 317.30p 6789073
02/12/2014 313.50p 321.40p 313.14p 318.30p 5872986
01/12/2014 310.90p 313.50p 307.12p 311.80p 7614619
28/11/2014 302.50p 313.60p 301.60p 312.00p 13174675
27/11/2014 300.20p 307.50p 297.00p 301.70p 12873302
26/11/2014 292.80p 300.00p 291.30p 298.70p 13317816
25/11/2014 300.00p 301.20p 284.70p 291.30p 31617628
24/11/2014 304.50p 307.10p 302.97p 303.80p 10457502
21/11/2014 302.30p 306.80p 300.04p 305.50p 14627519
20/11/2014 301.30p 302.30p 299.90p 302.10p 5450006
19/11/2014 302.70p 305.10p 300.60p 304.50p 5530232
18/11/2014 299.00p 303.00p 294.53p 302.20p 5977135
17/11/2014 296.20p 299.50p 290.90p 298.20p 6941743
14/11/2014 291.70p 298.90p 290.90p 296.90p 13257510
13/11/2014 293.40p 295.60p 290.60p 291.80p 7488733
12/11/2014 293.00p 294.50p 291.20p 292.90p 4152098
11/11/2014 290.00p 296.30p 289.50p 294.30p 6299415
10/11/2014 291.00p 293.30p 287.70p 293.30p 6472131
07/11/2014 291.90p 293.60p 289.90p 291.00p 5449923

*Close Price adjusted for both dividends and splits