Kingfisher (KGF) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
07/12/2021 335.40p 340.90p 334.00p 340.20p 3974019
06/12/2021 332.40p 337.20p 330.60p 334.10p 2717558
03/12/2021 325.80p 331.50p 325.30p 331.00p 5774824
02/12/2021 319.70p 326.10p 319.70p 322.90p 4892531
01/12/2021 318.90p 326.40p 318.40p 322.90p 6034146
30/11/2021 322.30p 324.90p 316.80p 316.80p 12659671
29/11/2021 327.70p 328.50p 324.70p 326.00p 4869582
26/11/2021 319.50p 327.30p 317.30p 325.00p 17518308
25/11/2021 328.70p 329.70p 323.70p 325.40p 3816015
24/11/2021 332.70p 336.00p 328.40p 328.40p 4533462
23/11/2021 323.80p 333.40p 323.80p 331.90p 6702246
22/11/2021 322.80p 328.60p 319.80p 327.50p 11162247
19/11/2021 320.00p 329.20p 317.60p 322.50p 16981800
18/11/2021 335.00p 339.10p 332.60p 337.20p 6711891
17/11/2021 334.00p 338.80p 334.00p 335.00p 7817475
16/11/2021 339.60p 340.50p 334.90p 337.70p 5321221
15/11/2021 340.00p 342.00p 338.10p 340.70p 4716778
12/11/2021 339.00p 341.00p 337.90p 341.00p 5882991
11/11/2021 339.80p 341.60p 337.00p 338.60p 3803253
10/11/2021 330.00p 340.50p 330.00p 340.30p 5267494
09/11/2021 327.60p 330.60p 326.30p 330.60p 9475333
08/11/2021 330.00p 333.40p 326.51p 327.80p 6169003
05/11/2021 340.50p 342.00p 332.50p 332.50p 8751865
04/11/2021 335.70p 343.00p 335.10p 342.20p 4546593
03/11/2021 335.00p 336.00p 331.10p 334.70p 5837750
02/11/2021 334.20p 336.30p 331.80p 336.00p 4334213
01/11/2021 335.30p 335.90p 330.80p 334.50p 5805284
29/10/2021 331.10p 336.60p 329.50p 335.00p 6805956
28/10/2021 338.60p 339.61p 329.60p 331.30p 6852235
27/10/2021 343.00p 343.00p 336.00p 338.00p 6578960
26/10/2021 343.40p 345.40p 340.60p 344.10p 4054932
25/10/2021 342.10p 344.00p 341.00p 343.50p 3094760
22/10/2021 341.80p 344.40p 339.00p 341.80p 4054634
21/10/2021 335.10p 342.60p 334.10p 340.60p 4689070
20/10/2021 330.30p 339.80p 329.80p 336.60p 8826867
19/10/2021 329.60p 331.60p 326.90p 330.40p 4243286
18/10/2021 329.70p 331.49p 325.10p 328.30p 5009440
15/10/2021 328.90p 332.30p 328.00p 332.30p 4727632
14/10/2021 331.60p 332.20p 326.20p 328.00p 5952518
13/10/2021 324.50p 331.70p 323.30p 330.40p 6143674
12/10/2021 323.80p 325.90p 321.30p 325.70p 10115978
11/10/2021 324.60p 327.30p 322.40p 325.90p 5860462
08/10/2021 322.00p 327.10p 320.70p 324.90p 7395660
07/10/2021 320.80p 321.00p 315.80p 320.30p 8441762
06/10/2021 328.80p 329.60p 321.40p 322.60p 11968352
05/10/2021 327.90p 331.87p 327.50p 330.90p 6196886
04/10/2021 333.60p 336.60p 327.20p 327.20p 5793963
01/10/2021 333.80p 335.80p 327.20p 332.60p 7299014
30/09/2021 347.90p 351.40p 334.50p 336.50p 10102579
29/09/2021 346.70p 350.10p 342.30p 346.00p 4003534
28/09/2021 348.90p 349.70p 342.80p 345.90p 5500544
27/09/2021 346.20p 349.60p 343.90p 348.60p 6746783
24/09/2021 341.20p 343.50p 337.56p 343.50p 6161823
23/09/2021 346.50p 347.70p 341.20p 342.50p 4838852
22/09/2021 352.90p 357.80p 340.55p 345.00p 7724859
21/09/2021 372.00p 373.00p 344.40p 349.90p 7994970
20/09/2021 370.00p 370.60p 364.00p 368.00p 6692017
17/09/2021 370.50p 375.20p 365.80p 370.50p 9544448
16/09/2021 361.90p 369.60p 360.30p 368.00p 4068087
15/09/2021 361.80p 367.30p 360.30p 360.30p 5977010
14/09/2021 355.40p 362.50p 355.00p 360.60p 5258478
13/09/2021 353.90p 359.00p 353.90p 355.50p 3103006
10/09/2021 351.90p 354.40p 351.30p 354.20p 3983822
09/09/2021 344.40p 352.91p 343.40p 350.70p 3810126
08/09/2021 345.10p 350.50p 340.20p 348.00p 9796279
07/09/2021 352.20p 353.00p 345.60p 347.70p 2183860
06/09/2021 349.10p 353.80p 348.70p 352.70p 2038589
03/09/2021 351.30p 351.30p 345.50p 348.50p 3891929
02/09/2021 353.40p 355.10p 348.40p 350.10p 3673963
01/09/2021 351.00p 357.30p 350.00p 354.90p 3217971
31/08/2021 355.60p 356.20p 347.70p 350.30p 5891270
30/08/2021 356.30p 358.30p 354.40p 354.60p 2284186
27/08/2021 356.30p 358.30p 354.40p 354.60p 2284186
26/08/2021 354.70p 357.92p 353.40p 355.80p 2596111
25/08/2021 352.50p 357.30p 352.50p 357.30p 2435602
24/08/2021 360.90p 362.20p 352.20p 355.50p 3701169
23/08/2021 362.40p 363.30p 360.25p 361.00p 2788187
20/08/2021 356.10p 362.70p 354.70p 360.00p 3894418
19/08/2021 355.80p 357.80p 353.10p 354.70p 3201658
18/08/2021 353.10p 359.90p 349.90p 359.90p 3767315
17/08/2021 360.10p 364.60p 349.20p 353.10p 4936130
16/08/2021 367.40p 368.60p 361.60p 364.60p 2857418
13/08/2021 368.50p 372.70p 367.60p 369.60p 3182350
12/08/2021 365.90p 368.00p 364.70p 367.00p 2359441
11/08/2021 362.70p 368.00p 361.51p 367.20p 3920823
10/08/2021 362.60p 364.70p 359.30p 361.60p 2263568
09/08/2021 359.10p 363.60p 355.70p 362.60p 3021718
06/08/2021 369.40p 369.40p 354.10p 361.10p 4716348
05/08/2021 370.40p 373.10p 369.30p 369.90p 2636070
04/08/2021 372.10p 374.90p 370.50p 371.60p 2435662
03/08/2021 369.60p 372.90p 365.70p 372.10p 3250043
02/08/2021 370.30p 373.70p 368.80p 370.40p 2322036
30/07/2021 366.80p 370.90p 362.70p 368.40p 4019464
29/07/2021 374.50p 375.40p 366.50p 369.60p 3128180
28/07/2021 373.20p 377.70p 368.50p 373.90p 2519463
27/07/2021 373.60p 376.10p 368.20p 374.80p 2467760
26/07/2021 373.40p 378.00p 372.86p 375.50p 3017152
23/07/2021 375.60p 376.30p 370.20p 375.20p 2890096
22/07/2021 371.30p 376.00p 369.60p 374.60p 2866333
21/07/2021 363.10p 374.00p 362.80p 371.10p 8479954
20/07/2021 359.10p 362.50p 356.90p 361.10p 5345960
19/07/2021 363.80p 364.70p 352.40p 356.70p 4218839
16/07/2021 369.80p 373.40p 363.20p 367.00p 5617689
15/07/2021 362.30p 372.10p 359.82p 366.00p 6086880
14/07/2021 363.10p 367.50p 361.10p 362.30p 3601030
13/07/2021 370.40p 371.50p 366.80p 367.50p 3147729
12/07/2021 367.80p 370.20p 363.60p 368.70p 3212989
09/07/2021 367.20p 367.80p 363.60p 367.60p 4204798
08/07/2021 373.90p 373.90p 364.90p 365.60p 5913111
07/07/2021 372.20p 376.50p 370.80p 376.00p 3364051
06/07/2021 372.20p 375.20p 370.90p 371.60p 3669869
05/07/2021 366.70p 373.20p 366.00p 372.60p 3397893
02/07/2021 368.60p 370.30p 364.00p 366.70p 3493298
01/07/2021 366.70p 369.00p 363.70p 367.60p 3920349
30/06/2021 367.20p 370.90p 364.10p 364.50p 7771175
29/06/2021 362.60p 371.00p 362.40p 367.50p 5325968
28/06/2021 362.90p 366.70p 360.40p 362.00p 3301666
25/06/2021 362.80p 365.00p 360.50p 364.30p 3610896
24/06/2021 362.30p 365.00p 359.40p 361.70p 4871289
23/06/2021 358.40p 363.00p 357.10p 359.80p 5219893
22/06/2021 355.20p 359.00p 349.90p 357.50p 6145909
21/06/2021 345.30p 356.60p 343.50p 353.60p 5991387
18/06/2021 351.00p 354.40p 344.10p 346.70p 14064929
17/06/2021 348.70p 352.10p 347.10p 351.50p 4336818
16/06/2021 348.50p 352.50p 348.00p 349.60p 6900151
15/06/2021 346.30p 352.90p 343.50p 347.10p 5911483
14/06/2021 343.30p 346.80p 342.50p 344.30p 6009698
11/06/2021 338.00p 342.00p 338.00p 341.50p 3965384
10/06/2021 340.60p 342.20p 335.50p 339.00p 4473535
09/06/2021 338.00p 341.40p 335.40p 339.70p 6660260
08/06/2021 344.40p 345.60p 342.06p 342.40p 3219112
07/06/2021 345.90p 349.50p 344.20p 344.80p 3132397
04/06/2021 343.30p 346.70p 340.05p 344.70p 4554464
03/06/2021 345.20p 353.64p 339.10p 346.90p 13555373
02/06/2021 364.30p 364.80p 350.60p 353.80p 5749227
01/06/2021 354.50p 365.30p 354.50p 361.40p 4231920
31/05/2021 358.30p 364.70p 356.30p 360.30p 5483459
28/05/2021 358.30p 364.70p 356.30p 360.30p 5483459
27/05/2021 366.60p 367.20p 354.60p 359.50p 13513656
26/05/2021 364.70p 367.90p 361.40p 367.30p 3989354
25/05/2021 362.60p 363.70p 360.00p 363.30p 6049927
24/05/2021 359.40p 360.90p 350.19p 360.90p 4143133
21/05/2021 373.90p 373.90p 354.40p 357.90p 9620641
20/05/2021 388.10p 389.67p 367.70p 374.20p 8002534
19/05/2021 374.10p 377.30p 371.60p 376.30p 4643026
18/05/2021 374.00p 379.80p 370.30p 376.40p 6232652
17/05/2021 372.00p 374.70p 366.80p 368.60p 4857481
14/05/2021 364.80p 371.20p 361.20p 371.00p 4302588
13/05/2021 360.80p 362.20p 355.20p 361.30p 3217963
12/05/2021 360.00p 366.80p 359.90p 364.20p 4171657
11/05/2021 366.50p 367.49p 361.30p 363.50p 4345856
10/05/2021 365.00p 372.70p 362.40p 370.30p 4532462
07/05/2021 364.00p 364.60p 360.70p 363.50p 3804082
06/05/2021 367.50p 368.40p 360.00p 362.20p 5110044
05/05/2021 359.30p 368.00p 356.90p 367.70p 5464878
04/05/2021 360.50p 361.40p 355.50p 357.00p 4906768
03/05/2021 359.80p 363.62p 353.29p 357.30p 5435746
30/04/2021 359.80p 363.62p 353.29p 357.30p 5435746
29/04/2021 361.10p 364.42p 355.70p 359.10p 5262621
28/04/2021 362.90p 367.90p 361.10p 361.10p 4529945
27/04/2021 361.40p 362.80p 357.60p 361.50p 4178968
26/04/2021 364.00p 367.10p 359.80p 361.90p 4372291
23/04/2021 360.10p 365.90p 357.90p 363.90p 7170838
22/04/2021 360.90p 361.60p 356.90p 360.60p 7840507
21/04/2021 361.50p 364.00p 355.50p 359.00p 7527989
20/04/2021 361.60p 367.50p 359.80p 360.10p 8088959
19/04/2021 354.70p 362.90p 354.10p 360.70p 7330754
16/04/2021 351.60p 355.30p 348.40p 355.30p 8273653
15/04/2021 347.30p 353.80p 344.50p 351.80p 7104583
14/04/2021 339.50p 340.40p 334.90p 339.90p 4131589
13/04/2021 334.10p 342.40p 333.00p 340.60p 3984346
12/04/2021 343.50p 345.18p 332.70p 334.70p 4690450
09/04/2021 339.40p 345.60p 337.40p 343.90p 5532145
08/04/2021 334.30p 338.70p 330.40p 338.20p 5882587
07/04/2021 329.70p 334.90p 327.30p 333.30p 5437088
06/04/2021 329.30p 331.20p 325.30p 328.40p 4797045
02/04/2021 320.00p 327.40p 318.00p 325.70p 3231012
01/04/2021 320.00p 327.40p 318.00p 325.70p 3231012
31/03/2021 327.00p 329.30p 318.30p 318.30p 7729793
30/03/2021 323.90p 328.40p 322.18p 326.80p 5944658
29/03/2021 324.20p 324.70p 319.80p 322.00p 5625361
26/03/2021 324.50p 326.00p 320.90p 325.00p 4779602
25/03/2021 323.50p 330.90p 319.60p 322.60p 6043615
24/03/2021 315.00p 326.10p 310.80p 325.00p 5893071
23/03/2021 317.30p 323.50p 312.36p 315.00p 4891558
22/03/2021 321.00p 333.20p 312.50p 324.00p 10828435
19/03/2021 307.50p 321.40p 307.50p 312.70p 16702350
18/03/2021 306.70p 314.60p 306.60p 312.50p 4158612
17/03/2021 309.40p 312.60p 307.20p 311.30p 5711134
16/03/2021 309.60p 313.60p 307.40p 310.00p 6449122

*Close Price adjusted for both dividends and splits