Kingfisher (KGF) Share Price

Retail Sector

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

Date Open High Low Close* Volume
06/11/2014 283.50p 290.95p 283.00p 290.90p 12209069
05/11/2014 290.30p 290.30p 283.90p 285.00p 20777712
04/11/2014 296.60p 300.03p 290.54p 293.30p 5732666
03/11/2014 301.40p 302.20p 294.70p 295.50p 8037364
31/10/2014 296.20p 302.90p 294.53p 302.50p 8673585
30/10/2014 296.20p 296.20p 292.00p 293.40p 7348317
29/10/2014 296.40p 297.40p 293.50p 295.30p 6872005
28/10/2014 295.70p 298.60p 294.60p 295.70p 6141348
27/10/2014 296.70p 298.00p 292.20p 293.60p 9309179
24/10/2014 292.60p 295.20p 289.90p 292.80p 5753691
23/10/2014 293.30p 294.30p 290.20p 291.60p 7564237
22/10/2014 294.50p 295.60p 292.40p 293.70p 8016073
21/10/2014 288.40p 297.40p 288.30p 294.00p 10137779
20/10/2014 299.30p 300.00p 289.60p 290.00p 8733709
17/10/2014 290.30p 299.90p 289.15p 299.00p 9776628
16/10/2014 291.60p 294.30p 288.00p 289.40p 31691776
15/10/2014 290.70p 295.40p 288.13p 289.20p 10793231
14/10/2014 288.00p 292.70p 286.70p 290.90p 10325349
13/10/2014 288.80p 292.60p 287.40p 290.30p 7817554
10/10/2014 295.90p 311.74p 291.00p 291.50p 7097632
09/10/2014 311.20p 313.10p 296.10p 296.80p 9485436
08/10/2014 312.40p 315.40p 308.50p 312.70p 4800750
07/10/2014 316.10p 316.90p 311.19p 312.60p 5923171
06/10/2014 315.70p 319.20p 314.80p 316.30p 5430179
03/10/2014 315.90p 317.50p 314.60p 315.20p 5799955
02/10/2014 319.90p 319.90p 314.40p 314.70p 8424565
01/10/2014 323.50p 324.14p 317.60p 319.00p 7259636
30/09/2014 320.10p 325.90p 317.00p 323.90p 11632392
29/09/2014 319.60p 322.00p 317.90p 320.70p 6475865
26/09/2014 317.60p 321.50p 316.70p 320.90p 7504082
25/09/2014 317.50p 318.70p 313.71p 317.40p 8323375
24/09/2014 311.80p 318.50p 311.40p 318.50p 6103527
23/09/2014 315.00p 315.20p 307.69p 311.40p 9154016
22/09/2014 315.40p 317.30p 312.60p 315.00p 5898336
19/09/2014 320.40p 320.40p 316.10p 316.10p 12957298
18/09/2014 312.00p 317.70p 311.90p 317.40p 6728390
17/09/2014 315.00p 316.10p 312.00p 312.00p 5645624
16/09/2014 315.10p 315.20p 308.80p 314.50p 7586361
15/09/2014 318.10p 318.30p 314.70p 315.90p 7137122
12/09/2014 320.00p 320.40p 316.97p 319.00p 8443120
11/09/2014 326.10p 326.10p 318.60p 320.00p 10468636
10/09/2014 319.50p 321.30p 310.20p 320.30p 23542950
09/09/2014 303.30p 307.82p 294.22p 307.20p 7059868
08/09/2014 305.90p 305.90p 303.20p 304.60p 5122320
05/09/2014 306.70p 307.00p 299.93p 305.90p 7564575
04/09/2014 307.00p 307.90p 303.10p 305.50p 7653537
03/09/2014 307.80p 310.00p 306.30p 307.00p 4651315
02/09/2014 309.30p 309.40p 301.34p 306.70p 9370069
01/09/2014 304.60p 309.30p 303.80p 308.60p 3704360
29/08/2014 304.10p 305.00p 300.00p 303.70p 7757960
28/08/2014 305.60p 306.21p 297.40p 302.90p 7900155
27/08/2014 309.30p 309.30p 303.50p 305.00p 6545309
26/08/2014 307.90p 309.50p 302.09p 308.80p 5618594
22/08/2014 305.30p 306.70p 302.30p 304.60p 5394290
21/08/2014 311.60p 311.87p 303.10p 306.80p 5492876
20/08/2014 310.90p 315.20p 309.29p 312.00p 7030874
19/08/2014 301.80p 310.80p 298.09p 310.60p 11745956
18/08/2014 297.20p 300.20p 294.60p 299.40p 4579758
15/08/2014 296.60p 299.50p 294.50p 295.40p 5360186
14/08/2014 300.10p 300.71p 295.20p 295.70p 6108165
13/08/2014 298.90p 303.60p 298.40p 301.30p 5408243
12/08/2014 298.90p 300.70p 295.67p 299.20p 3842854
11/08/2014 299.00p 299.90p 297.10p 299.00p 4483471
08/08/2014 295.10p 299.55p 293.70p 298.40p 4102620
07/08/2014 298.60p 300.80p 296.69p 298.60p 4341995
06/08/2014 299.70p 301.45p 295.03p 298.50p 6731413
05/08/2014 301.40p 302.20p 295.30p 301.00p 6738150
04/08/2014 301.50p 302.88p 299.20p 300.50p 5809081
01/08/2014 301.50p 302.30p 297.30p 300.70p 6932362
31/07/2014 300.20p 302.80p 299.00p 300.60p 10319543
30/07/2014 299.00p 302.30p 298.11p 300.30p 6546227
29/07/2014 296.50p 301.80p 296.30p 300.00p 7871588
28/07/2014 305.50p 307.00p 295.20p 295.80p 13014764
25/07/2014 306.90p 310.00p 304.60p 304.60p 9244771
24/07/2014 320.00p 336.00p 305.50p 308.50p 31116644
23/07/2014 337.60p 340.20p 334.12p 336.00p 7049677
22/07/2014 337.10p 337.90p 328.20p 337.30p 5546207
21/07/2014 340.00p 341.80p 333.60p 334.50p 5613333
18/07/2014 338.80p 340.30p 332.60p 339.60p 5817999
17/07/2014 340.00p 342.80p 339.60p 339.80p 6464303
16/07/2014 336.40p 340.50p 332.00p 340.00p 6758243
15/07/2014 340.00p 340.60p 333.90p 334.80p 7290523
14/07/2014 340.30p 342.90p 339.00p 339.80p 2945138
11/07/2014 339.80p 341.90p 338.00p 339.00p 5237608
10/07/2014 343.50p 344.47p 337.20p 339.00p 4316693
09/07/2014 345.30p 347.80p 343.20p 343.30p 6983501
08/07/2014 351.20p 351.33p 337.77p 343.90p 13857409
07/07/2014 360.60p 361.80p 350.70p 351.00p 5124640
04/07/2014 362.80p 364.30p 360.20p 361.70p 2822507
03/07/2014 361.00p 363.70p 361.00p 361.40p 8457238
02/07/2014 361.80p 364.00p 360.20p 360.90p 5419356
01/07/2014 360.80p 362.36p 354.89p 361.00p 5206177
30/06/2014 360.90p 364.60p 358.96p 359.00p 7798276
27/06/2014 361.60p 362.90p 358.80p 360.20p 5833334
26/06/2014 356.80p 363.10p 353.85p 359.50p 7716634
25/06/2014 360.90p 364.70p 357.00p 357.00p 5572216
24/06/2014 365.20p 368.20p 363.20p 364.70p 4618962
23/06/2014 367.00p 368.30p 362.30p 365.20p 4762135
20/06/2014 368.90p 369.80p 366.50p 366.80p 6164532
19/06/2014 367.50p 371.70p 363.70p 368.50p 6986567
18/06/2014 363.30p 365.60p 362.70p 363.70p 6246752
17/06/2014 370.10p 370.20p 357.47p 361.80p 7837078
16/06/2014 369.60p 374.00p 368.50p 369.90p 11633511
13/06/2014 382.50p 384.90p 368.20p 369.00p 8459287
12/06/2014 384.90p 385.10p 382.60p 384.20p 2963881
11/06/2014 386.50p 388.80p 382.30p 385.10p 4587169
10/06/2014 387.10p 387.50p 378.80p 387.50p 4893141
09/06/2014 387.70p 388.90p 385.60p 386.20p 5659634
06/06/2014 380.70p 386.70p 377.90p 386.40p 6977552
05/06/2014 383.80p 386.20p 379.90p 381.40p 7578901
04/06/2014 387.80p 390.60p 384.20p 384.40p 5101738
03/06/2014 388.40p 388.50p 381.75p 387.60p 5880998
02/06/2014 393.40p 395.00p 386.20p 386.50p 6772361
30/05/2014 392.00p 395.00p 390.90p 392.00p 7557287
29/05/2014 398.00p 417.30p 390.39p 397.00p 16044859
28/05/2014 416.50p 418.00p 414.10p 417.30p 5621388
27/05/2014 415.30p 419.30p 415.10p 417.50p 5329309
23/05/2014 413.60p 416.80p 412.10p 412.70p 3168148
22/05/2014 414.40p 415.90p 411.60p 413.70p 3196408
21/05/2014 407.60p 413.40p 405.50p 413.40p 4555000
20/05/2014 407.60p 414.07p 406.20p 407.30p 3529622
19/05/2014 404.40p 408.10p 400.60p 407.70p 4648714
16/05/2014 403.60p 406.70p 399.60p 403.70p 8775489
15/05/2014 409.50p 414.70p 401.20p 401.90p 5978310
14/05/2014 410.90p 411.80p 407.40p 408.30p 3092350
13/05/2014 419.60p 421.10p 412.56p 417.50p 5301936
12/05/2014 422.80p 422.80p 413.60p 415.60p 4753411
09/05/2014 423.20p 423.40p 419.00p 420.20p 2827782
08/05/2014 423.90p 425.00p 420.00p 422.10p 3006133
07/05/2014 422.90p 424.80p 421.20p 424.00p 3970706
06/05/2014 427.30p 429.10p 418.01p 423.40p 5925669
02/05/2014 419.30p 427.50p 414.17p 426.40p 6464643
01/05/2014 419.90p 512.00p 414.10p 418.00p 12686724
30/04/2014 413.00p 418.10p 412.45p 418.10p 6770863
29/04/2014 410.80p 414.70p 407.38p 413.10p 6369093
28/04/2014 413.30p 415.00p 408.00p 410.00p 3760843
25/04/2014 414.40p 416.70p 409.86p 411.40p 3266990
24/04/2014 421.30p 423.00p 415.40p 416.70p 3842889
23/04/2014 420.80p 422.40p 418.00p 420.00p 6427349
22/04/2014 418.90p 421.20p 415.74p 419.20p 5897594
17/04/2014 420.70p 420.70p 413.70p 417.00p 7188318
16/04/2014 421.70p 423.10p 417.40p 419.80p 4722366
15/04/2014 424.20p 427.30p 411.47p 417.10p 5530194
14/04/2014 426.80p 427.60p 420.10p 425.60p 3515201
11/04/2014 433.30p 438.00p 427.10p 427.60p 4155075
10/04/2014 438.40p 444.10p 435.20p 438.00p 5704216
09/04/2014 431.00p 439.50p 422.30p 436.40p 9177310
08/04/2014 429.20p 429.80p 419.32p 422.30p 6707991
07/04/2014 434.70p 438.60p 428.90p 429.80p 7172626
04/04/2014 442.80p 444.20p 435.90p 438.60p 7447111
03/04/2014 431.90p 446.70p 431.20p 444.20p 7790648
02/04/2014 430.10p 432.80p 427.70p 431.20p 4583732
01/04/2014 424.40p 431.30p 421.40p 430.10p 6601448
31/03/2014 420.40p 423.10p 416.50p 421.40p 6937910
28/03/2014 424.80p 425.30p 416.02p 418.10p 7939086
27/03/2014 430.00p 431.00p 423.60p 423.60p 6449983
26/03/2014 430.70p 438.20p 429.05p 430.30p 6169886
25/03/2014 416.00p 436.80p 415.00p 430.80p 13943947
24/03/2014 412.40p 419.80p 405.00p 406.50p 4864020
21/03/2014 410.10p 415.60p 405.70p 413.10p 9716565
20/03/2014 407.20p 410.20p 405.00p 407.40p 4826079
19/03/2014 411.10p 412.50p 406.10p 410.20p 4978993
18/03/2014 411.80p 413.30p 408.20p 410.80p 5332871
17/03/2014 402.80p 416.00p 401.70p 414.10p 12690914
14/03/2014 405.10p 407.40p 399.80p 401.70p 4162501
13/03/2014 405.00p 414.70p 405.00p 407.40p 10095838
12/03/2014 397.00p 404.61p 396.70p 402.90p 5250746
11/03/2014 402.40p 403.00p 392.73p 399.00p 5332061
10/03/2014 401.60p 408.20p 400.33p 402.90p 6048917
07/03/2014 404.50p 408.20p 400.90p 401.10p 4978622
06/03/2014 402.80p 405.50p 400.40p 405.00p 5964843
05/03/2014 404.60p 407.90p 399.50p 401.30p 4857174
04/03/2014 394.90p 403.80p 390.30p 403.70p 6118520
03/03/2014 390.10p 394.00p 384.00p 390.30p 4544584
28/02/2014 389.80p 395.10p 386.70p 394.00p 4519114
27/02/2014 388.20p 390.80p 385.10p 387.30p 5037655
26/02/2014 397.30p 397.40p 388.30p 389.10p 5521824
25/02/2014 397.90p 399.58p 393.30p 397.40p 6601331
24/02/2014 391.40p 396.60p 388.50p 396.60p 5032444
21/02/2014 398.70p 400.58p 391.90p 392.50p 5777742
20/02/2014 392.10p 398.11p 389.20p 397.90p 5497738
19/02/2014 393.00p 397.80p 390.90p 394.00p 3021063
18/02/2014 388.90p 393.00p 384.80p 392.40p 3963447
17/02/2014 380.70p 386.80p 380.60p 386.80p 5202030
14/02/2014 380.00p 385.00p 378.80p 381.20p 5624644
13/02/2014 383.50p 386.70p 377.90p 378.90p 5730137
12/02/2014 378.60p 381.80p 376.80p 379.50p 5535721
11/02/2014 368.00p 378.50p 365.10p 376.80p 6629057
10/02/2014 365.00p 366.30p 361.30p 365.10p 3880058
07/02/2014 359.10p 364.50p 358.00p 362.80p 4653884
06/02/2014 356.30p 360.50p 354.40p 358.00p 5684592
05/02/2014 358.00p 360.90p 354.40p 354.40p 7070899
04/02/2014 362.70p 365.60p 358.30p 358.30p 5677677
03/02/2014 369.30p 371.40p 364.10p 364.60p 3417743
31/01/2014 367.50p 370.60p 361.90p 369.60p 4777269
30/01/2014 369.00p 369.40p 366.30p 367.30p 3540682
29/01/2014 372.10p 373.90p 365.80p 369.40p 4987456
28/01/2014 373.40p 375.80p 370.00p 370.10p 3948755
27/01/2014 374.50p 374.50p 368.20p 372.20p 5389831
24/01/2014 383.10p 387.10p 369.70p 373.70p 5166436

*Close Price adjusted for both dividends and splits