Kingfisher (KGF) Share Price

Retail Sector

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

Date Open High Low Close* Volume
14/05/2020 171.10p 173.07p 165.90p 169.05p 7885964
13/05/2020 174.95p 180.10p 171.19p 172.65p 11264545
12/05/2020 168.00p 182.05p 165.80p 178.00p 12661620
11/05/2020 158.70p 163.20p 157.20p 162.45p 8347600
07/05/2020 155.85p 156.89p 153.65p 156.15p 6978290
06/05/2020 155.60p 157.35p 151.10p 154.95p 7753784
05/05/2020 160.70p 162.75p 155.52p 155.65p 8492624
01/05/2020 152.65p 160.41p 152.65p 158.00p 5263099
30/04/2020 160.75p 164.06p 154.57p 157.30p 16115217
29/04/2020 154.00p 161.45p 151.50p 159.50p 7661645
28/04/2020 151.35p 155.40p 149.35p 153.95p 7970879
27/04/2020 148.85p 151.35p 147.45p 150.35p 6351591
24/04/2020 142.90p 148.85p 139.70p 146.00p 7475001
23/04/2020 139.40p 145.40p 137.95p 144.10p 6521652
22/04/2020 138.05p 141.60p 137.10p 138.05p 6862747
21/04/2020 139.10p 141.95p 134.01p 137.35p 7681486
20/04/2020 141.40p 145.60p 140.40p 140.45p 8717930
16/04/2020 136.40p 142.35p 135.60p 136.30p 9857867
15/04/2020 148.25p 149.10p 135.30p 135.30p 9873830
14/04/2020 152.00p 158.00p 148.50p 148.50p 8398025
09/04/2020 150.10p 156.00p 147.65p 152.45p 6094810
08/04/2020 145.45p 149.80p 142.93p 147.30p 5854027
07/04/2020 146.45p 155.30p 144.90p 148.45p 10486649
06/04/2020 138.00p 146.60p 137.47p 140.40p 13162474
03/04/2020 132.65p 139.30p 131.35p 135.20p 8435388
02/04/2020 135.40p 138.30p 130.65p 133.35p 9077453
01/04/2020 139.05p 146.70p 135.30p 136.40p 8926374
31/03/2020 143.25p 150.80p 141.45p 143.90p 13462090
30/03/2020 146.05p 148.80p 134.69p 142.55p 9605199
27/03/2020 153.60p 166.15p 142.65p 144.35p 9096843
26/03/2020 164.55p 169.55p 158.30p 169.55p 8905078
25/03/2020 156.40p 178.15p 153.40p 170.85p 13711816
24/03/2020 140.00p 153.05p 136.78p 152.00p 13057036
23/03/2020 101.00p 149.80p 101.00p 143.40p 24611086
20/03/2020 138.30p 139.65p 121.05p 126.15p 62695660
19/03/2020 125.45p 132.80p 106.60p 132.80p 16426905
18/03/2020 121.15p 135.75p 119.10p 124.35p 16187387
17/03/2020 141.90p 142.00p 118.50p 124.05p 14524812
16/03/2020 122.85p 140.95p 105.25p 137.05p 22893594
13/03/2020 146.60p 151.05p 133.95p 136.50p 17327704
12/03/2020 148.65p 151.10p 135.15p 139.75p 21239672
11/03/2020 172.20p 176.85p 158.70p 159.15p 16634112
10/03/2020 164.00p 175.35p 161.30p 169.65p 15808421
09/03/2020 163.75p 166.30p 157.20p 162.60p 15322806
06/03/2020 175.00p 175.25p 168.33p 169.00p 12181799
05/03/2020 189.45p 189.45p 178.05p 178.90p 11445275
04/03/2020 188.40p 192.25p 186.35p 188.85p 8142373
03/03/2020 187.10p 194.55p 187.10p 188.60p 11800488
02/03/2020 192.65p 192.65p 178.95p 185.00p 18231304
28/02/2020 180.35p 189.35p 175.50p 189.35p 15946056
27/02/2020 194.45p 194.45p 181.90p 186.05p 10609198
26/02/2020 198.20p 198.54p 192.50p 196.40p 7917006
25/02/2020 208.70p 210.10p 198.55p 199.00p 7700282
24/02/2020 213.70p 215.00p 207.80p 207.90p 5029800
21/02/2020 218.60p 220.50p 216.10p 219.00p 5170857
20/02/2020 223.10p 223.20p 218.40p 219.00p 3999615
19/02/2020 220.50p 222.80p 219.80p 221.50p 4798913
18/02/2020 220.30p 224.20p 219.30p 221.00p 3960557
17/02/2020 217.20p 222.30p 216.40p 222.00p 3576041
14/02/2020 218.10p 219.90p 216.70p 216.70p 4282494
13/02/2020 217.20p 218.70p 213.20p 216.90p 5704598
12/02/2020 213.30p 219.60p 212.10p 216.90p 4668623
11/02/2020 210.70p 214.30p 210.70p 212.50p 3477613
10/02/2020 210.00p 213.00p 209.60p 210.40p 2509483
07/02/2020 211.40p 214.00p 210.30p 211.90p 5654871
06/02/2020 210.50p 214.70p 209.90p 213.70p 5927266
05/02/2020 202.40p 211.70p 202.40p 207.80p 7376340
04/02/2020 204.30p 206.80p 202.60p 204.10p 9067338
03/02/2020 205.90p 206.80p 203.10p 205.00p 4426844
31/01/2020 206.40p 208.40p 202.20p 204.00p 7291678
30/01/2020 203.70p 208.00p 203.70p 205.70p 5171050
29/01/2020 204.40p 210.30p 204.10p 207.80p 5707070
28/01/2020 202.90p 208.10p 200.90p 204.50p 6765796
27/01/2020 204.10p 204.80p 201.50p 202.50p 3531031
24/01/2020 208.60p 211.50p 206.90p 206.90p 4856667
23/01/2020 211.50p 213.20p 207.00p 207.00p 4390771
22/01/2020 212.90p 214.90p 211.30p 212.70p 4126040
21/01/2020 210.70p 214.90p 209.70p 213.30p 2944898
20/01/2020 210.30p 214.00p 210.30p 212.00p 3671730
17/01/2020 210.70p 211.50p 203.30p 210.30p 7136275
16/01/2020 215.70p 216.60p 209.90p 209.90p 4602116
15/01/2020 218.70p 218.70p 214.00p 214.00p 5045604
14/01/2020 214.00p 218.50p 213.30p 218.50p 5280247
13/01/2020 210.50p 214.00p 209.90p 214.00p 5509352
10/01/2020 219.30p 219.70p 209.20p 210.40p 8036177
09/01/2020 224.90p 226.30p 215.90p 217.50p 6166915
08/01/2020 226.20p 227.50p 222.70p 224.00p 8374845
07/01/2020 221.60p 228.00p 221.00p 228.00p 5590184
06/01/2020 217.50p 219.60p 215.70p 219.60p 3098649
03/01/2020 220.00p 220.80p 216.70p 219.00p 4277797
02/01/2020 217.50p 222.80p 217.50p 221.20p 4292204
31/12/2019 220.00p 220.30p 217.00p 217.00p 1942356
30/12/2019 218.90p 221.20p 218.80p 219.10p 4072580
27/12/2019 222.30p 223.40p 219.40p 220.00p 3662214
24/12/2019 219.20p 221.30p 218.80p 220.30p 992969
23/12/2019 217.20p 220.40p 216.60p 218.30p 2371960
20/12/2019 220.70p 220.80p 216.20p 216.90p 10521473
19/12/2019 215.30p 220.20p 214.26p 219.90p 6838753
18/12/2019 220.00p 220.12p 215.40p 215.40p 6110136
17/12/2019 225.00p 225.00p 218.20p 219.30p 5609245
16/12/2019 222.90p 227.90p 222.74p 224.00p 6750279
13/12/2019 228.00p 233.30p 221.90p 221.90p 12200703
12/12/2019 214.00p 219.20p 213.00p 218.00p 4263043
11/12/2019 211.40p 214.50p 211.10p 213.80p 5520411
10/12/2019 215.40p 216.30p 210.00p 213.00p 4426360
09/12/2019 212.10p 216.70p 211.58p 214.00p 3084008
06/12/2019 206.50p 213.30p 206.34p 212.70p 4802546
05/12/2019 203.60p 207.80p 202.40p 207.10p 4002594
04/12/2019 202.20p 207.10p 201.90p 204.10p 7082297
03/12/2019 210.00p 210.80p 202.40p 204.70p 6663622
02/12/2019 208.90p 214.00p 208.70p 210.10p 5641008
29/11/2019 213.00p 215.90p 209.90p 209.90p 6316788
28/11/2019 213.10p 216.00p 212.50p 215.70p 3705160
27/11/2019 211.00p 214.00p 210.30p 214.00p 4577992
26/11/2019 205.30p 211.00p 205.20p 211.00p 10543971
25/11/2019 197.75p 206.20p 196.30p 205.30p 6311304
22/11/2019 194.45p 200.20p 194.15p 197.00p 8236666
21/11/2019 192.00p 197.50p 190.45p 197.50p 11554466
20/11/2019 193.00p 198.30p 189.40p 194.00p 17826084
19/11/2019 208.40p 212.60p 208.20p 208.80p 7150673
18/11/2019 208.90p 212.70p 208.30p 209.70p 5401586
15/11/2019 208.60p 211.00p 205.80p 209.90p 6090126
14/11/2019 212.50p 212.73p 206.90p 206.90p 4642156
13/11/2019 215.40p 216.60p 212.20p 212.20p 3665621
12/11/2019 216.60p 219.00p 214.90p 216.20p 4741644
11/11/2019 216.30p 219.38p 214.60p 216.90p 8448715
08/11/2019 217.30p 217.80p 215.10p 217.80p 6438632
07/11/2019 215.30p 218.70p 215.00p 218.60p 5898976
06/11/2019 218.40p 220.90p 214.20p 215.70p 5278350
05/11/2019 214.60p 218.70p 214.40p 217.70p 5987883
04/11/2019 209.70p 215.70p 209.70p 215.30p 6877847
01/11/2019 208.50p 209.20p 206.28p 209.10p 5542634
31/10/2019 206.20p 210.60p 203.90p 207.20p 7406902
30/10/2019 212.70p 212.70p 204.20p 205.40p 8873027
29/10/2019 213.10p 214.00p 208.80p 212.50p 5032845
28/10/2019 213.00p 215.30p 211.00p 212.30p 3978657
25/10/2019 215.00p 217.40p 209.80p 212.70p 5828280
24/10/2019 218.60p 220.80p 214.00p 214.10p 5234680
23/10/2019 215.70p 222.10p 214.10p 217.70p 9652813
22/10/2019 217.30p 218.20p 214.30p 217.00p 6117318
21/10/2019 214.90p 219.40p 214.90p 215.40p 6349695
18/10/2019 217.20p 218.90p 214.40p 215.40p 6504745
17/10/2019 215.00p 221.90p 211.30p 215.90p 8454461
16/10/2019 221.60p 222.90p 210.50p 218.40p 13659398
15/10/2019 216.70p 225.00p 212.90p 221.60p 11311398
14/10/2019 209.00p 216.90p 205.00p 214.10p 9617107
11/10/2019 193.25p 216.10p 193.25p 210.20p 15397198
10/10/2019 185.90p 194.30p 185.90p 192.80p 6603390
09/10/2019 187.35p 190.60p 185.90p 185.90p 9973907
08/10/2019 193.60p 194.45p 186.85p 188.70p 5557859
07/10/2019 187.95p 192.85p 186.55p 191.30p 11580075
04/10/2019 190.45p 192.30p 187.05p 192.30p 7255255
03/10/2019 192.00p 192.40p 186.20p 189.05p 6457192
02/10/2019 207.40p 209.00p 194.20p 195.95p 9352287
01/10/2019 206.50p 212.60p 206.40p 209.20p 6435294
30/09/2019 208.40p 209.30p 206.60p 206.80p 9914480
27/09/2019 201.20p 209.10p 201.20p 208.90p 6509016
26/09/2019 202.00p 202.82p 199.35p 201.60p 18429484
25/09/2019 199.20p 203.40p 198.35p 202.20p 6147460
24/09/2019 200.80p 203.00p 198.80p 199.55p 8394159
23/09/2019 201.00p 202.20p 196.55p 201.10p 7314740
20/09/2019 193.05p 204.20p 193.05p 202.00p 18179508
19/09/2019 196.75p 197.35p 192.10p 194.90p 11412420
18/09/2019 197.00p 202.40p 193.40p 195.15p 11950691
17/09/2019 204.30p 205.20p 199.05p 201.50p 6121752
16/09/2019 205.40p 207.30p 203.40p 204.50p 6554344
13/09/2019 201.60p 209.50p 201.13p 208.40p 7929054
12/09/2019 205.70p 206.30p 199.60p 201.90p 5944130
11/09/2019 205.40p 208.80p 202.70p 204.10p 6544097
10/09/2019 199.85p 206.30p 199.35p 205.50p 6928979
09/09/2019 198.95p 202.40p 198.55p 202.00p 5482336
06/09/2019 197.70p 200.20p 197.05p 197.80p 5809286
05/09/2019 196.10p 198.85p 194.75p 198.85p 9320219
04/09/2019 196.65p 199.15p 195.00p 195.00p 7373600
03/09/2019 195.90p 196.75p 193.93p 195.40p 8938520
02/09/2019 194.45p 197.10p 193.55p 196.50p 5639914
30/08/2019 193.65p 196.15p 192.85p 194.45p 7132155
29/08/2019 194.25p 195.00p 192.10p 193.30p 5918533
28/08/2019 192.40p 195.95p 191.10p 194.15p 9743674
27/08/2019 190.50p 193.30p 189.45p 193.00p 14191384
23/08/2019 195.95p 198.25p 190.45p 190.60p 10167757
22/08/2019 189.15p 194.95p 188.55p 193.90p 10069429
21/08/2019 187.40p 193.20p 186.15p 190.80p 8604717
20/08/2019 194.60p 195.05p 186.70p 188.00p 9403932
19/08/2019 193.75p 195.80p 193.65p 194.20p 12312727
16/08/2019 192.85p 193.95p 189.25p 193.40p 10430108
15/08/2019 198.55p 198.55p 191.50p 191.85p 9238014
14/08/2019 202.80p 203.80p 198.30p 198.95p 6313848
13/08/2019 204.00p 204.10p 201.10p 202.80p 6286443
12/08/2019 208.20p 209.70p 204.20p 204.20p 6350618
09/08/2019 211.60p 212.40p 207.30p 208.00p 7468465
08/08/2019 212.90p 213.92p 211.10p 212.60p 9986868
07/08/2019 210.60p 212.00p 208.20p 211.80p 4466988
06/08/2019 207.90p 212.70p 207.90p 209.90p 4849843
05/08/2019 212.00p 212.50p 207.90p 209.40p 5608601
02/08/2019 214.90p 216.70p 211.20p 215.00p 5850630
01/08/2019 221.40p 225.40p 218.20p 218.70p 4305347
31/07/2019 222.00p 227.90p 222.00p 222.40p 10657678
30/07/2019 227.20p 227.20p 222.70p 222.90p 4969508
29/07/2019 224.20p 227.20p 224.10p 226.10p 4031062

*Close Price adjusted for both dividends and splits