Market data

Select a section

Kingfisher

(KGF)
Sector: Retailers
257.40p
-37.50p -12.72
Last updated: 12:36:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 290.90p 296.70p 290.20p 289.30p 6,275,564
21/11/2024 284.70p 290.80p 280.70p 289.30p 7,065,642
20/11/2024 286.10p 287.30p 281.70p 284.90p 4,766,850
19/11/2024 288.00p 289.90p 284.10p 286.20p 3,720,039
18/11/2024 290.30p 292.10p 284.50p 286.50p 4,433,221
15/11/2024 288.90p 292.80p 287.80p 289.70p 4,158,086
14/11/2024 287.10p 289.70p 283.70p 289.70p 9,147,126
13/11/2024 287.60p 289.80p 285.50p 287.40p 2,645,081
12/11/2024 286.10p 291.20p 285.62p 287.80p 4,955,590
11/11/2024 292.40p 294.80p 289.10p 289.10p 2,992,003
08/11/2024 289.60p 292.70p 288.20p 289.80p 3,249,961
07/11/2024 293.70p 294.94p 288.50p 289.90p 4,502,289
06/11/2024 300.30p 302.40p 292.60p 292.60p 6,622,403
05/11/2024 299.90p 300.90p 296.30p 297.70p 3,075,685
04/11/2024 295.90p 300.70p 295.51p 299.40p 2,892,158
01/11/2024 294.70p 298.00p 292.80p 296.60p 3,803,107
31/10/2024 304.40p 305.60p 289.70p 292.50p 5,643,720
30/10/2024 304.40p 311.90p 304.20p 305.60p 9,141,045
29/10/2024 311.30p 311.80p 304.80p 305.60p 4,097,919
28/10/2024 310.50p 313.20p 308.90p 310.00p 4,247,476
25/10/2024 310.40p 311.10p 308.50p 310.30p 3,695,363
24/10/2024 308.50p 309.60p 306.60p 310.00p 4,990,459
23/10/2024 311.70p 313.04p 308.00p 310.00p 4,805,637
22/10/2024 310.20p 312.60p 309.40p 312.20p 5,541,007
21/10/2024 313.70p 314.60p 311.37p 311.40p 3,941,550
18/10/2024 315.40p 316.50p 313.40p 313.40p 4,069,995
17/10/2024 317.00p 319.50p 314.00p 316.70p 6,862,323
16/10/2024 313.80p 318.40p 312.60p 316.10p 8,320,157
15/10/2024 314.00p 315.00p 309.30p 312.20p 21,456,835
14/10/2024 312.60p 313.10p 307.30p 312.30p 2,718,978
11/10/2024 313.20p 314.10p 311.40p 312.20p 5,077,370
10/10/2024 312.10p 313.42p 309.00p 312.10p 5,231,047
09/10/2024 311.90p 316.20p 311.79p 316.10p 7,184,990
08/10/2024 310.50p 312.80p 309.10p 310.00p 7,316,323
07/10/2024 313.70p 313.70p 308.30p 313.00p 7,761,550
04/10/2024 311.00p 315.30p 310.50p 311.40p 6,116,806
03/10/2024 311.90p 315.50p 310.40p 310.70p 7,404,785
02/10/2024 317.20p 317.80p 308.80p 312.10p 7,024,681
01/10/2024 323.00p 323.10p 316.40p 317.60p 6,720,771
30/09/2024 323.00p 324.80p 320.30p 322.00p 5,134,857
27/09/2024 324.40p 327.93p 318.80p 325.00p 5,478,812
26/09/2024 327.30p 328.40p 322.40p 324.90p 7,662,572
25/09/2024 324.00p 329.10p 321.60p 321.60p 8,209,761
24/09/2024 330.30p 330.43p 323.80p 325.70p 6,204,928
23/09/2024 327.30p 330.40p 323.00p 328.00p 7,568,845
20/09/2024 329.60p 331.00p 320.50p 322.80p 14,199,446
19/09/2024 330.80p 333.50p 327.20p 331.80p 4,921,589
18/09/2024 323.00p 328.00p 319.90p 326.60p 8,278,446
17/09/2024 300.70p 322.90p 300.70p 322.90p 10,485,378
16/09/2024 284.20p 292.20p 283.50p 290.30p 4,674,226
13/09/2024 281.50p 284.10p 280.20p 279.80p 4,485,478
12/09/2024 279.00p 281.90p 277.70p 276.00p 5,644,792
11/09/2024 275.40p 277.30p 273.40p 274.30p 5,131,544
10/09/2024 273.90p 276.40p 273.00p 274.30p 4,727,847
09/09/2024 277.00p 277.80p 273.50p 274.30p 2,251,607
06/09/2024 277.30p 277.70p 273.60p 275.00p 7,261,319
05/09/2024 276.30p 280.10p 275.00p 276.70p 3,880,800
04/09/2024 276.60p 279.76p 274.30p 276.00p 4,463,898
03/09/2024 281.30p 282.70p 279.60p 280.60p 3,995,487
02/09/2024 280.60p 282.20p 276.60p 284.20p 3,603,359
30/08/2024 284.30p 285.50p 283.00p 284.20p 6,879,923
29/08/2024 284.30p 286.00p 282.70p 283.00p 4,853,430
28/08/2024 279.80p 283.30p 279.10p 283.30p 4,214,566
27/08/2024 287.10p 288.00p 283.60p 286.80p 6,882,531
26/08/2024 280.20p 284.90p 280.20p 282.00p 4,219,440
23/08/2024 280.20p 284.90p 280.20p 282.00p 4,219,440
22/08/2024 280.20p 284.90p 280.20p 282.00p 4,219,440
21/08/2024 279.10p 282.70p 277.30p 282.70p 5,324,843
20/08/2024 280.70p 282.40p 278.20p 279.10p 2,217,598
19/08/2024 278.10p 281.70p 277.50p 281.20p 2,230,153
16/08/2024 277.60p 279.00p 275.30p 278.60p 2,686,727
15/08/2024 276.80p 278.70p 273.90p 275.90p 2,725,987
14/08/2024 272.40p 276.40p 272.00p 274.90p 3,264,065
13/08/2024 272.00p 272.80p 267.90p 270.90p 3,665,216
12/08/2024 271.80p 273.30p 268.90p 271.40p 3,123,107
09/08/2024 268.50p 273.50p 267.90p 270.90p 4,602,705
08/08/2024 268.20p 268.90p 266.00p 268.10p 3,770,446
07/08/2024 270.80p 272.90p 269.80p 270.50p 3,053,009
06/08/2024 268.20p 270.91p 264.80p 268.20p 5,154,750
05/08/2024 261.40p 268.70p 258.00p 267.70p 3,768,953
02/08/2024 277.40p 279.60p 267.00p 268.70p 5,788,110
01/08/2024 275.70p 283.70p 275.70p 281.40p 6,577,045
31/07/2024 277.90p 280.00p 274.70p 276.30p 6,078,918
30/07/2024 277.30p 277.70p 274.80p 275.10p 5,131,700
29/07/2024 282.60p 283.50p 277.60p 277.60p 6,030,920
26/07/2024 276.30p 281.60p 276.30p 276.20p 4,183,914
25/07/2024 274.70p 276.20p 269.30p 276.20p 7,006,160
24/07/2024 274.30p 277.60p 273.10p 277.50p 3,815,301
23/07/2024 275.90p 279.80p 275.20p 277.10p 3,063,815
22/07/2024 275.00p 278.70p 274.50p 277.00p 9,772,384
19/07/2024 274.70p 275.10p 271.70p 274.20p 3,370,861
18/07/2024 275.60p 278.20p 271.70p 275.40p 2,513,361
17/07/2024 274.40p 275.70p 270.60p 273.40p 3,726,592
16/07/2024 266.40p 274.80p 266.40p 274.40p 7,105,158
15/07/2024 271.40p 272.70p 266.80p 268.00p 3,424,605
12/07/2024 270.00p 273.10p 267.50p 273.10p 4,579,061
11/07/2024 262.60p 269.90p 261.50p 269.40p 4,598,563
10/07/2024 258.80p 263.40p 255.70p 262.60p 3,480,753
09/07/2024 263.80p 266.00p 256.80p 257.30p 8,229,352
08/07/2024 256.10p 260.70p 255.28p 259.60p 9,951,011
05/07/2024 255.60p 260.20p 255.20p 257.50p 6,688,349
04/07/2024 253.50p 257.20p 253.50p 254.30p 4,581,896
03/07/2024 252.70p 253.90p 250.90p 252.80p 5,152,918
02/07/2024 249.10p 252.00p 244.40p 250.80p 6,675,307
01/07/2024 251.40p 254.90p 250.90p 251.40p 6,311,786
28/06/2024 249.00p 249.90p 247.80p 248.80p 5,684,787
27/06/2024 246.80p 249.10p 244.75p 248.60p 7,597,359
26/06/2024 245.90p 249.00p 245.10p 246.50p 12,022,038
25/06/2024 247.00p 247.10p 244.00p 244.20p 12,461,421
24/06/2024 248.00p 250.20p 246.90p 247.30p 7,462,499
21/06/2024 252.00p 252.40p 247.50p 248.90p 12,008,805
20/06/2024 248.20p 252.90p 247.53p 252.90p 13,528,450
19/06/2024 248.90p 250.20p 246.50p 248.00p 3,315,382
18/06/2024 248.80p 250.10p 247.30p 248.90p 7,749,870
17/06/2024 250.20p 251.90p 245.70p 245.80p 6,102,395
14/06/2024 255.60p 256.50p 246.60p 248.60p 4,359,638
13/06/2024 262.30p 263.00p 255.23p 255.80p 3,319,952
12/06/2024 257.00p 263.70p 253.20p 263.20p 4,988,032
11/06/2024 260.90p 262.60p 254.80p 254.80p 8,177,176
10/06/2024 259.30p 263.50p 257.20p 258.80p 3,757,398
07/06/2024 268.00p 269.30p 261.90p 261.90p 4,889,700
06/06/2024 267.60p 270.70p 266.00p 268.50p 5,694,997
05/06/2024 272.20p 273.50p 267.70p 267.70p 17,381,275
04/06/2024 268.00p 271.90p 266.70p 270.40p 4,160,696
03/06/2024 267.40p 269.60p 266.90p 267.90p 3,262,255
31/05/2024 265.30p 265.60p 262.10p 264.10p 12,404,439
30/05/2024 258.50p 265.20p 256.60p 264.70p 3,874,205
29/05/2024 265.30p 265.50p 260.00p 260.40p 4,530,151
28/05/2024 264.30p 266.40p 260.50p 265.40p 5,817,845
27/05/2024 255.70p 263.40p 255.60p 262.10p 3,160,876

Market data

Select a section