Kingfisher (KGF) Share Price

Retail Sector

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

Date Open High Low Close* Volume
10/10/2018 252.60p 263.20p 252.50p 261.10p 12338824
09/10/2018 249.30p 253.00p 247.20p 251.90p 7560752
08/10/2018 249.50p 252.20p 248.10p 249.80p 7060443
05/10/2018 256.70p 256.80p 243.60p 249.90p 10353150
04/10/2018 261.80p 262.60p 255.90p 255.90p 10988677
03/10/2018 254.30p 261.20p 254.10p 261.20p 14809079
02/10/2018 256.90p 258.20p 253.00p 253.60p 5049556
01/10/2018 257.10p 259.90p 254.50p 255.70p 9065677
28/09/2018 262.60p 264.20p 257.70p 258.00p 8185039
27/09/2018 259.00p 262.80p 257.00p 262.70p 8408388
26/09/2018 257.00p 260.30p 256.30p 259.30p 7401150
25/09/2018 255.40p 256.70p 253.30p 255.00p 8058173
24/09/2018 254.10p 257.00p 250.20p 255.40p 9878536
21/09/2018 244.50p 257.10p 244.00p 256.30p 18601372
20/09/2018 245.50p 246.20p 241.40p 242.70p 14152624
19/09/2018 253.00p 257.30p 241.70p 247.00p 34522612
18/09/2018 266.20p 266.90p 262.30p 263.60p 9401504
17/09/2018 261.10p 266.90p 260.90p 266.00p 7181680
14/09/2018 259.50p 264.81p 259.50p 262.40p 10422237
13/09/2018 262.00p 264.10p 257.10p 259.20p 12087646
12/09/2018 264.40p 266.90p 262.90p 263.00p 6176824
11/09/2018 264.60p 266.00p 261.40p 265.00p 6012683
10/09/2018 263.30p 265.50p 261.60p 262.90p 13235693
07/09/2018 268.40p 268.40p 263.10p 263.30p 8173306
06/09/2018 270.80p 272.10p 267.60p 268.50p 5128866
05/09/2018 270.50p 273.70p 269.30p 271.00p 6268214
04/09/2018 274.40p 276.01p 268.90p 270.90p 4951188
03/09/2018 273.40p 276.30p 273.10p 274.30p 3738548
31/08/2018 274.80p 275.70p 272.40p 273.50p 8251504
30/08/2018 278.50p 278.50p 274.20p 274.50p 5880356
29/08/2018 281.20p 282.20p 275.50p 279.10p 10628791
28/08/2018 281.70p 283.30p 278.20p 279.90p 5623598
24/08/2018 280.60p 281.90p 279.60p 280.00p 3743308
23/08/2018 277.90p 280.90p 277.10p 280.00p 5104957
22/08/2018 274.70p 277.97p 273.70p 277.50p 6776678
21/08/2018 268.60p 278.20p 266.90p 276.90p 9696555
20/08/2018 272.60p 273.80p 269.67p 270.20p 9374607
17/08/2018 268.90p 274.30p 267.00p 273.30p 11142684
16/08/2018 275.00p 284.40p 272.50p 274.50p 23016376
15/08/2018 293.10p 293.10p 285.10p 288.40p 9568037
14/08/2018 290.90p 293.20p 289.90p 290.60p 6056820
13/08/2018 293.90p 293.90p 283.50p 290.00p 8208445
10/08/2018 297.90p 297.90p 293.00p 294.10p 4589892
09/08/2018 298.80p 299.30p 297.10p 297.80p 5261824
08/08/2018 296.00p 300.20p 294.20p 299.40p 5910889
07/08/2018 291.30p 296.30p 291.30p 295.60p 5136160
06/08/2018 294.30p 295.40p 288.70p 291.40p 6818412
03/08/2018 292.50p 296.20p 290.30p 294.20p 5627091
02/08/2018 293.90p 294.80p 288.40p 290.90p 9138089
01/08/2018 297.60p 300.40p 292.50p 294.80p 9590887
31/07/2018 303.00p 303.00p 294.60p 296.70p 12603518
30/07/2018 307.90p 312.90p 306.14p 309.20p 4523788
27/07/2018 313.20p 313.60p 308.00p 308.50p 4155558
26/07/2018 311.20p 312.40p 307.30p 311.70p 6327192
25/07/2018 316.40p 318.00p 310.70p 311.20p 6755952
24/07/2018 315.70p 317.40p 310.60p 311.30p 6398415
23/07/2018 318.10p 318.10p 313.20p 313.60p 5889819
20/07/2018 317.50p 318.70p 313.90p 317.10p 5911828
19/07/2018 314.00p 319.70p 312.60p 318.10p 5281853
18/07/2018 310.80p 316.90p 309.90p 314.60p 6105157
17/07/2018 306.30p 310.00p 305.80p 309.20p 4407600
16/07/2018 309.80p 309.80p 303.20p 305.40p 4339991
13/07/2018 310.00p 311.90p 308.50p 308.50p 4528739
12/07/2018 306.00p 309.60p 302.40p 308.50p 7226935
11/07/2018 301.00p 306.20p 299.00p 305.80p 6565444
10/07/2018 299.00p 302.38p 298.00p 301.50p 5101425
09/07/2018 293.30p 299.50p 292.60p 298.40p 5247836
06/07/2018 294.00p 294.60p 290.50p 292.20p 4593165
05/07/2018 293.70p 295.30p 291.80p 292.50p 6173322
04/07/2018 294.00p 294.92p 292.30p 293.00p 3946751
03/07/2018 296.70p 297.90p 295.00p 295.80p 6026253
02/07/2018 295.20p 298.30p 293.80p 295.60p 8522620
29/06/2018 300.70p 300.70p 296.60p 297.00p 10494689
28/06/2018 298.30p 300.60p 296.90p 297.40p 5901808
27/06/2018 300.40p 300.40p 295.00p 299.50p 7628159
26/06/2018 301.50p 302.10p 299.50p 300.00p 4233664
25/06/2018 301.30p 304.60p 300.00p 300.90p 5855123
22/06/2018 300.60p 303.90p 300.30p 302.70p 5481226
21/06/2018 302.20p 304.30p 300.00p 300.00p 8528345
20/06/2018 306.60p 308.70p 301.80p 301.80p 8643493
19/06/2018 303.60p 306.30p 301.60p 304.50p 8966904
18/06/2018 308.30p 310.70p 304.30p 305.60p 9511469
15/06/2018 313.70p 314.80p 308.00p 308.30p 15206455
14/06/2018 306.80p 317.00p 306.80p 314.50p 9220803
13/06/2018 312.20p 313.00p 308.40p 309.40p 5992110
12/06/2018 305.90p 312.80p 305.82p 312.80p 10832502
11/06/2018 302.10p 305.00p 302.00p 304.70p 5841072
08/06/2018 305.70p 307.20p 301.30p 301.40p 12399289
07/06/2018 314.90p 315.00p 306.80p 307.70p 5892092
06/06/2018 308.10p 312.00p 306.20p 310.00p 19534616
05/06/2018 305.60p 311.10p 304.00p 307.50p 10724619
04/06/2018 306.50p 307.50p 302.90p 305.40p 6197465
01/06/2018 306.20p 308.00p 304.50p 305.00p 6131478
31/05/2018 307.80p 309.80p 304.80p 305.20p 14823427
30/05/2018 304.60p 306.80p 302.60p 306.40p 9742266
29/05/2018 305.00p 306.20p 299.30p 303.50p 11301846
25/05/2018 298.60p 311.90p 298.60p 307.10p 16423039
24/05/2018 287.00p 302.03p 285.20p 296.90p 18956708
23/05/2018 297.30p 301.50p 294.60p 295.40p 10721723
22/05/2018 298.50p 300.60p 295.20p 298.80p 7786945
21/05/2018 293.50p 299.70p 293.00p 299.40p 7001010
18/05/2018 293.90p 294.70p 292.20p 293.90p 5829199
17/05/2018 290.20p 294.30p 287.90p 294.30p 3965123
16/05/2018 289.60p 292.50p 287.30p 290.30p 9164460
15/05/2018 291.50p 293.60p 289.60p 290.00p 6533342
14/05/2018 296.90p 300.30p 291.40p 291.40p 8008824
11/05/2018 296.70p 297.70p 293.10p 297.30p 5935917
10/05/2018 288.60p 298.40p 288.60p 297.30p 8432225
09/05/2018 288.00p 293.00p 285.70p 288.30p 9195327
08/05/2018 283.40p 290.60p 281.20p 287.80p 11995850
04/05/2018 280.00p 284.90p 278.70p 281.20p 15332097
03/05/2018 284.30p 284.80p 277.30p 278.80p 16357657
02/05/2018 297.00p 297.00p 281.30p 290.60p 16252639
01/05/2018 303.60p 303.60p 296.30p 296.30p 6121700
30/04/2018 303.20p 306.20p 300.40p 303.80p 9373914
27/04/2018 303.00p 303.00p 298.80p 302.00p 7033778
26/04/2018 296.00p 304.40p 293.20p 303.70p 15624269
25/04/2018 301.00p 303.10p 299.20p 301.00p 5893478
24/04/2018 309.20p 309.30p 303.00p 303.00p 5901384
23/04/2018 309.20p 311.00p 306.00p 309.40p 6340943
20/04/2018 306.00p 309.30p 304.70p 309.00p 11112474
19/04/2018 302.10p 305.70p 301.70p 305.20p 4459764
18/04/2018 301.40p 303.30p 299.90p 302.00p 8079039
17/04/2018 301.90p 303.10p 300.20p 300.80p 7945110
16/04/2018 301.10p 302.60p 297.30p 302.00p 5369203
13/04/2018 301.40p 303.90p 300.30p 300.30p 5609093
12/04/2018 297.40p 302.80p 296.20p 302.30p 7167400
11/04/2018 296.80p 298.90p 296.50p 297.40p 7672600
10/04/2018 296.20p 298.00p 294.00p 297.20p 7091419
09/04/2018 296.20p 298.30p 293.10p 294.90p 5497337
06/04/2018 296.00p 296.20p 292.50p 294.80p 6852486
05/04/2018 295.00p 296.30p 293.70p 296.30p 4648202
04/04/2018 288.50p 292.30p 287.90p 290.90p 8349094
03/04/2018 290.40p 291.40p 287.40p 289.80p 7666469
29/03/2018 289.20p 295.60p 289.20p 292.50p 12509179
28/03/2018 287.50p 290.60p 285.80p 290.50p 12293369
27/03/2018 291.30p 291.38p 285.40p 289.00p 9669316
26/03/2018 297.80p 297.80p 287.80p 288.20p 12028766
23/03/2018 290.50p 297.70p 287.40p 296.70p 15494658
22/03/2018 299.80p 299.80p 291.00p 292.70p 20533144
21/03/2018 319.00p 321.50p 301.00p 301.60p 37020080
20/03/2018 339.10p 339.90p 335.90p 337.70p 8293493
19/03/2018 343.60p 343.60p 337.10p 337.50p 8308043
16/03/2018 350.00p 350.00p 340.60p 343.40p 11096587
15/03/2018 348.50p 351.80p 347.40p 350.30p 5405797
14/03/2018 352.00p 352.00p 344.10p 347.90p 9667904
13/03/2018 351.10p 354.70p 349.00p 354.10p 7835526
12/03/2018 352.00p 354.20p 348.60p 351.10p 5959225
09/03/2018 352.10p 352.50p 349.70p 350.70p 6025488
08/03/2018 351.10p 353.20p 348.30p 352.30p 6906680
07/03/2018 348.30p 356.40p 348.00p 351.10p 5732111
06/03/2018 348.50p 353.20p 347.10p 348.40p 6189510
05/03/2018 348.20p 350.50p 344.10p 347.10p 18135056
02/03/2018 345.30p 350.50p 344.00p 347.80p 5723870
01/03/2018 353.60p 356.60p 347.00p 347.40p 12309573
28/02/2018 358.00p 364.40p 350.00p 357.90p 12136547
27/02/2018 362.00p 364.40p 360.20p 362.50p 6824753
26/02/2018 354.90p 361.90p 354.90p 360.30p 6642435
23/02/2018 352.80p 354.30p 349.90p 353.00p 6839225
22/02/2018 359.00p 360.30p 350.70p 353.60p 7627837
21/02/2018 359.00p 360.90p 355.30p 360.60p 6909219
20/02/2018 359.80p 363.10p 358.60p 361.40p 7763299
19/02/2018 359.40p 361.20p 358.10p 358.70p 4476501
16/02/2018 360.50p 362.50p 357.90p 359.00p 7634454
15/02/2018 360.30p 366.00p 359.40p 359.80p 8933021
14/02/2018 358.50p 360.80p 353.50p 359.00p 8461044
13/02/2018 351.90p 358.30p 350.30p 356.80p 6337391
12/02/2018 352.40p 353.60p 349.70p 352.00p 5307590
09/02/2018 349.70p 352.80p 348.00p 349.70p 7376748
08/02/2018 350.30p 353.70p 348.50p 350.50p 9213193
07/02/2018 347.20p 352.20p 342.90p 350.50p 10012829
06/02/2018 348.70p 350.60p 342.60p 344.90p 16187028
05/02/2018 349.40p 360.20p 349.00p 357.30p 17466112
02/02/2018 353.00p 353.70p 349.40p 349.40p 11690641
01/02/2018 348.90p 353.90p 348.30p 353.00p 10400119
31/01/2018 352.60p 352.60p 344.80p 347.00p 8529876
30/01/2018 353.50p 355.10p 350.00p 351.00p 7717149
29/01/2018 354.70p 356.70p 352.80p 355.10p 5947242
26/01/2018 347.40p 355.40p 344.60p 354.10p 7851302
25/01/2018 341.40p 347.90p 341.20p 347.90p 8186877
24/01/2018 341.30p 343.20p 338.30p 342.40p 5849242
23/01/2018 336.20p 341.40p 334.00p 341.00p 6629616
22/01/2018 335.50p 338.50p 335.50p 336.20p 7604359
19/01/2018 336.30p 338.80p 330.00p 336.10p 15880579
18/01/2018 343.00p 344.40p 341.10p 344.00p 6403966
17/01/2018 345.50p 345.50p 339.50p 342.40p 5664424
16/01/2018 347.60p 348.40p 343.00p 345.30p 5417858
15/01/2018 348.10p 350.50p 345.90p 347.00p 3730549
12/01/2018 343.00p 348.60p 341.70p 348.10p 6717560
11/01/2018 341.80p 342.40p 337.50p 341.90p 6054732
10/01/2018 341.20p 343.10p 339.20p 341.70p 4978265
09/01/2018 338.30p 342.30p 337.90p 340.90p 7599234
08/01/2018 340.00p 340.10p 335.80p 337.40p 6192278
05/01/2018 341.80p 342.00p 338.70p 339.60p 7605745
04/01/2018 343.20p 344.90p 341.20p 341.50p 5244563
03/01/2018 342.10p 345.30p 340.50p 342.20p 5215845
02/01/2018 339.40p 345.70p 337.60p 343.40p 6059504
29/12/2017 344.40p 344.40p 337.40p 337.70p 4935937
28/12/2017 341.70p 345.40p 341.40p 344.50p 2674051
27/12/2017 342.50p 343.60p 338.80p 342.30p 5275647

*Close Price adjusted for both dividends and splits