Kingfisher (KGF) Share Price

Retail Sector

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

Date Open High Low Close* Volume
26/09/2022 239.00p 239.10p 232.80p 234.00p 13516782
23/09/2022 241.00p 246.30p 237.80p 241.00p 15953446
22/09/2022 237.50p 243.30p 231.80p 240.50p 7700015
21/09/2022 236.80p 242.34p 233.70p 237.50p 8410236
20/09/2022 253.90p 256.90p 232.30p 237.60p 12062027
16/09/2022 246.90p 251.40p 246.10p 247.30p 16991618
15/09/2022 246.30p 249.10p 244.70p 248.70p 5361509
14/09/2022 246.10p 251.40p 242.20p 243.90p 5656873
13/09/2022 253.90p 256.40p 246.50p 247.20p 5241050
12/09/2022 244.30p 258.00p 242.31p 256.90p 8579264
09/09/2022 237.60p 243.80p 237.50p 242.10p 4550093
08/09/2022 242.60p 242.70p 232.50p 237.40p 4483274
07/09/2022 245.30p 247.10p 239.30p 240.70p 5466729
06/09/2022 240.00p 256.10p 238.74p 246.30p 12396840
05/09/2022 229.80p 239.60p 227.30p 239.60p 6127366
02/09/2022 231.50p 235.30p 228.68p 234.50p 3780127
01/09/2022 232.00p 233.60p 227.70p 229.90p 6049145
31/08/2022 235.60p 236.50p 229.90p 232.10p 10980488
30/08/2022 230.20p 239.80p 229.60p 232.70p 8332547
26/08/2022 234.30p 234.50p 228.70p 230.20p 6525186
25/08/2022 235.90p 236.30p 231.90p 232.90p 4930363
24/08/2022 239.60p 239.60p 231.40p 234.10p 5139008
23/08/2022 237.30p 241.60p 237.00p 237.50p 7355440
22/08/2022 236.30p 237.50p 233.90p 237.50p 6300144
19/08/2022 245.50p 246.50p 239.10p 239.90p 6068449
18/08/2022 251.00p 258.02p 246.60p 248.00p 4411408
17/08/2022 256.70p 259.10p 250.70p 251.20p 5433228
16/08/2022 251.90p 255.29p 250.10p 255.20p 4049737
15/08/2022 250.60p 252.70p 249.30p 250.60p 3443693
12/08/2022 247.20p 255.68p 245.10p 248.90p 7357493
11/08/2022 259.20p 259.70p 253.60p 255.80p 5362780
10/08/2022 246.90p 258.80p 244.90p 257.90p 11182344
09/08/2022 251.00p 252.20p 246.40p 247.20p 3655004
08/08/2022 250.70p 252.51p 248.10p 251.10p 3082115
05/08/2022 249.80p 252.20p 246.20p 249.10p 4642821
04/08/2022 246.90p 250.90p 246.40p 249.90p 6025817
03/08/2022 241.30p 247.60p 240.30p 246.70p 6498702
02/08/2022 254.00p 255.50p 249.40p 249.40p 5636579
01/08/2022 259.10p 260.90p 258.20p 259.00p 3322739
29/07/2022 254.60p 261.80p 253.54p 258.60p 6578839
28/07/2022 251.10p 254.10p 248.65p 254.10p 5240781
27/07/2022 246.20p 249.20p 245.00p 248.50p 4949814
26/07/2022 259.50p 261.10p 245.20p 245.20p 11148684
25/07/2022 264.00p 269.50p 262.70p 268.10p 3550419
22/07/2022 261.20p 265.90p 258.10p 265.40p 5302347
21/07/2022 261.80p 264.80p 260.00p 263.80p 5414967
20/07/2022 259.70p 262.60p 259.42p 262.30p 4062606
19/07/2022 254.40p 261.20p 248.80p 259.10p 6972752
18/07/2022 254.50p 256.00p 250.70p 255.30p 3571969
15/07/2022 245.10p 250.99p 241.80p 249.40p 5191912
14/07/2022 249.70p 251.30p 242.20p 243.50p 6591275
13/07/2022 252.00p 256.60p 250.20p 251.10p 6494107
12/07/2022 245.50p 252.60p 244.20p 252.60p 5570663
11/07/2022 247.30p 249.80p 246.30p 247.30p 4240510
08/07/2022 250.00p 252.20p 246.70p 250.70p 5986116
07/07/2022 244.00p 249.90p 243.70p 248.60p 10077874
06/07/2022 243.80p 247.90p 240.30p 242.30p 11148559
05/07/2022 247.00p 247.90p 239.40p 240.60p 4417136
04/07/2022 247.60p 248.80p 244.40p 245.40p 3021962
01/07/2022 240.40p 247.80p 239.70p 246.90p 5828032
30/06/2022 240.30p 246.20p 234.10p 244.30p 12595815
29/06/2022 243.30p 246.00p 241.40p 245.70p 7124613
28/06/2022 246.90p 250.70p 245.20p 246.50p 7813813
27/06/2022 244.80p 251.80p 243.70p 248.70p 12376309
24/06/2022 237.40p 244.90p 233.10p 243.30p 17151468
23/06/2022 240.10p 241.80p 233.80p 236.70p 5607195
22/06/2022 242.70p 244.50p 239.50p 241.40p 9572839
21/06/2022 241.80p 247.00p 241.10p 245.00p 11558911
20/06/2022 241.30p 245.30p 237.90p 241.20p 11944226
17/06/2022 237.00p 243.90p 235.90p 240.90p 20063874
16/06/2022 243.00p 243.00p 231.82p 237.90p 7710794
15/06/2022 238.00p 246.70p 236.80p 244.90p 8458493
14/06/2022 241.10p 244.30p 234.20p 234.80p 10619207
13/06/2022 242.30p 248.80p 240.12p 245.60p 15003578
10/06/2022 246.10p 249.30p 244.74p 244.90p 8755122
09/06/2022 254.10p 254.10p 243.80p 246.70p 9642221
08/06/2022 260.00p 260.00p 253.80p 255.90p 6414489
07/06/2022 264.10p 265.20p 253.30p 257.80p 8685512
06/06/2022 261.00p 268.70p 259.70p 266.80p 5496093
01/06/2022 264.20p 266.99p 259.90p 259.90p 13102866
31/05/2022 264.60p 269.30p 261.20p 263.60p 15984285
27/05/2022 267.20p 268.50p 262.50p 265.70p 6222717
26/05/2022 261.10p 268.90p 256.50p 267.90p 7970747
25/05/2022 254.30p 264.70p 252.10p 261.40p 6686212
24/05/2022 253.00p 256.60p 248.60p 253.30p 7082948
23/05/2022 259.00p 259.59p 249.30p 252.20p 7640761
20/05/2022 246.70p 252.20p 245.40p 246.80p 10464657
19/05/2022 243.20p 245.20p 236.90p 245.20p 10019234
18/05/2022 260.60p 264.30p 253.50p 253.50p 7826648
17/05/2022 254.10p 261.40p 253.30p 258.70p 7020454
16/05/2022 255.00p 255.00p 247.70p 254.40p 5420434
13/05/2022 253.20p 255.30p 251.40p 255.30p 6520601
12/05/2022 241.70p 254.80p 240.70p 252.20p 7221385
11/05/2022 245.50p 250.20p 241.30p 246.80p 7479662
10/05/2022 244.50p 248.70p 242.30p 244.70p 11164221
09/05/2022 235.30p 244.10p 235.20p 242.00p 12253979
06/05/2022 238.00p 240.10p 235.30p 237.00p 10292311
05/05/2022 247.60p 249.40p 238.10p 238.10p 14417054
04/05/2022 253.20p 253.80p 237.70p 241.60p 14035615
03/05/2022 252.80p 260.80p 251.00p 254.30p 9589301
29/04/2022 254.90p 256.60p 250.80p 253.30p 10283698
28/04/2022 250.30p 253.60p 248.40p 252.30p 14350715
27/04/2022 251.80p 252.70p 246.00p 248.80p 9843835
26/04/2022 257.50p 257.50p 249.40p 249.40p 8500044
25/04/2022 251.30p 256.50p 248.40p 255.90p 9262169
22/04/2022 266.40p 268.06p 255.40p 256.00p 10088151
21/04/2022 263.80p 274.30p 261.30p 268.50p 15701813
20/04/2022 261.80p 268.90p 261.00p 263.50p 9733124
19/04/2022 257.10p 260.70p 254.50p 259.80p 7176926
14/04/2022 258.50p 260.20p 256.10p 258.30p 7227136
13/04/2022 257.60p 259.90p 255.40p 257.90p 10866219
12/04/2022 255.60p 267.20p 253.90p 260.70p 7613146
11/04/2022 261.10p 262.90p 255.30p 258.50p 8740671
08/04/2022 255.00p 260.70p 253.20p 258.50p 8547875
07/04/2022 256.20p 257.80p 250.80p 252.60p 5989037
06/04/2022 255.80p 259.70p 250.00p 254.00p 12312628
05/04/2022 259.00p 260.10p 249.85p 255.80p 22032200
04/04/2022 265.50p 265.50p 257.40p 260.20p 12126870
01/04/2022 257.60p 261.10p 256.38p 258.10p 6279660
31/03/2022 265.40p 266.90p 255.40p 255.40p 11512942
30/03/2022 274.40p 275.10p 264.50p 265.00p 13418577
29/03/2022 266.70p 275.00p 264.69p 274.60p 11557172
28/03/2022 265.40p 267.00p 260.90p 263.90p 5809652
25/03/2022 265.30p 267.60p 261.70p 264.30p 7478028
24/03/2022 262.70p 263.90p 257.50p 261.80p 14642033
23/03/2022 271.30p 274.70p 259.70p 261.60p 9527588
22/03/2022 285.00p 296.00p 272.90p 272.90p 10861589
21/03/2022 295.20p 298.40p 289.20p 291.30p 10822311
18/03/2022 285.20p 294.50p 284.20p 294.50p 23245576
17/03/2022 290.20p 291.00p 281.00p 285.10p 20269044
16/03/2022 281.20p 288.70p 280.10p 287.10p 12737278
15/03/2022 281.60p 283.20p 274.80p 277.80p 4294573
14/03/2022 274.60p 285.90p 273.20p 284.00p 4723793
11/03/2022 271.20p 276.70p 267.50p 273.70p 6772852
10/03/2022 283.10p 283.40p 271.10p 271.10p 7085768
09/03/2022 271.20p 282.50p 269.70p 282.50p 7837217
08/03/2022 256.20p 267.80p 255.40p 266.00p 11899318
07/03/2022 260.10p 270.10p 247.40p 261.60p 7896404
04/03/2022 276.40p 278.40p 267.10p 267.10p 12292675
03/03/2022 294.00p 295.10p 278.60p 278.60p 10822637
02/03/2022 302.00p 306.10p 294.10p 294.90p 10204885
01/03/2022 304.80p 308.50p 302.50p 302.80p 7721451
28/02/2022 294.90p 306.40p 294.90p 306.20p 11927658
25/02/2022 296.50p 302.60p 294.50p 299.80p 7668869
24/02/2022 284.90p 297.80p 284.70p 294.00p 11052679
23/02/2022 313.80p 313.80p 295.60p 295.60p 10967755
22/02/2022 318.50p 325.00p 313.20p 313.20p 6588283
21/02/2022 324.40p 326.30p 322.50p 324.10p 6057257
18/02/2022 324.80p 324.80p 318.80p 323.00p 4626038
17/02/2022 319.70p 322.30p 318.00p 318.90p 5024585
16/02/2022 319.70p 320.00p 317.10p 318.90p 5441535
15/02/2022 318.10p 322.00p 317.30p 320.70p 4319400
14/02/2022 317.60p 319.25p 313.80p 318.10p 5054062
11/02/2022 315.40p 321.40p 314.00p 321.40p 4530913
10/02/2022 316.40p 318.70p 313.40p 317.50p 5667552
09/02/2022 309.40p 319.74p 308.70p 316.40p 5646479
08/02/2022 312.60p 314.00p 306.60p 307.10p 6650397
07/02/2022 314.10p 316.60p 312.10p 312.50p 5609551
04/02/2022 327.50p 329.20p 312.30p 313.40p 6588376
03/02/2022 330.60p 333.30p 324.10p 326.20p 7659006
02/02/2022 336.40p 337.50p 331.00p 331.00p 6720616
01/02/2022 332.80p 337.60p 332.50p 334.60p 12190151
31/01/2022 333.50p 336.60p 327.90p 331.10p 7905111
28/01/2022 323.20p 330.20p 323.20p 330.20p 9479878
27/01/2022 315.70p 323.50p 315.70p 323.50p 6290853
26/01/2022 319.40p 324.00p 317.30p 320.10p 5093843
25/01/2022 320.60p 322.10p 313.70p 317.30p 6411303
24/01/2022 328.20p 329.20p 315.17p 316.50p 4393767
21/01/2022 331.90p 333.30p 325.30p 326.00p 6689878
20/01/2022 337.10p 338.10p 332.60p 334.10p 3669267
19/01/2022 334.30p 341.80p 334.00p 337.30p 3886528
18/01/2022 336.30p 338.30p 332.40p 334.00p 5992167
17/01/2022 329.90p 339.70p 329.60p 337.70p 3217795
14/01/2022 340.50p 341.30p 328.30p 329.20p 6383613
13/01/2022 344.10p 345.70p 339.20p 341.00p 7442698
12/01/2022 339.70p 345.70p 338.36p 344.60p 6625836
10/01/2022 350.30p 350.80p 339.60p 339.60p 4666653
07/01/2022 354.30p 357.40p 348.70p 349.50p 4655866
06/01/2022 351.70p 359.80p 349.60p 355.70p 6344468
05/01/2022 347.60p 357.20p 347.20p 356.00p 8776495
04/01/2022 346.00p 349.30p 339.70p 347.60p 5864370
03/01/2022 347.80p 351.70p 338.30p 338.30p 2121803
31/12/2021 347.80p 351.70p 338.30p 338.30p 2121803
30/12/2021 351.40p 352.30p 347.50p 349.30p 2292797
29/12/2021 343.00p 352.70p 343.00p 351.60p 3132586
28/12/2021 345.00p 347.10p 342.50p 342.50p 833284
27/12/2021 345.00p 347.10p 342.50p 342.50p 833284
24/12/2021 345.00p 347.10p 342.50p 342.50p 833284
23/12/2021 343.50p 346.20p 341.80p 343.70p 2189559
22/12/2021 339.50p 342.30p 338.10p 342.30p 6633400
21/12/2021 338.10p 340.50p 335.50p 338.90p 8884856
20/12/2021 333.00p 334.00p 326.60p 334.00p 4807426
17/12/2021 333.10p 340.40p 332.40p 337.40p 11070946
16/12/2021 330.70p 335.80p 330.40p 333.70p 6533578
15/12/2021 339.50p 339.50p 329.50p 329.50p 5739554
14/12/2021 335.00p 339.70p 334.40p 338.90p 4964290
13/12/2021 333.90p 339.40p 332.90p 334.50p 4353402
10/12/2021 339.90p 341.40p 332.60p 332.90p 5564936
09/12/2021 342.80p 343.40p 338.30p 341.40p 3395582
08/12/2021 337.60p 343.80p 336.50p 340.00p 6243990

*Close Price adjusted for both dividends and splits