Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Kingfisher plc logo
KGF.L
Kingfisher plc
13:26:33
284.1 £
0.0000 (%0.00)
Previous Close: 282.9
Day Low₺280.6
Day High₺284.9
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

KGF.L: Kingfisher plc Historical Data

1996 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 298.2297
CLOSE 298.0931

Low

LOW 249.37

High

HIGH 343.37
DATEOPENHIGHLOWCLOSE
01/01/1996268.17268.17268.17268.17
01/02/1996269.16269.16265.2268.17
01/03/1996270.15272.13267.18269.16
01/04/1996269.16272.13267.18271.14
01/05/1996270.15274.11268.17273.12
01/08/1996275.09278.06273.12274.11
01/09/1996273.12275.09268.17269.16
01/10/1996267.18274.11257.28261.24
01/11/1996258.27261.24256.29258.27
01/12/1996259.26265.2257.28262.23
01/15/1996262.23265.2258.27259.26
01/16/1996259.26262.23256.29261.24
01/17/1996269.16271.14260.25266.19
01/18/1996266.19273.12263.22269.16
01/19/1996271.14271.14263.22265.2
01/22/1996266.19267.18264.21265.2
01/23/1996265.2268.17262.23263.22
01/24/1996263.22264.21261.24263.22
01/25/1996264.21265.2262.23263.22
01/26/1996263.22265.2262.23264.21
01/29/1996265.2266.19264.21265.2
01/30/1996265.2266.19262.23263.22
01/31/1996266.19267.18263.22264.21
02/01/1996264.21265.2260.25262.23
02/02/1996262.23263.22260.25263.22
02/05/1996262.23264.21259.26261.24
02/06/1996259.26261.24258.27260.25
02/07/1996260.25261.24258.27259.26
02/08/1996259.26259.26258.27259.26
02/09/1996260.25260.25255.3258.27
02/12/1996258.27258.27257.28258.27
02/13/1996258.27259.26256.29257.28
02/14/1996255.3256.29254.31254.31
02/15/1996255.3258.27255.3257.28
02/16/1996258.27260.25257.28257.28
02/19/1996256.29256.29254.31254.31
02/20/1996254.31254.31251.35251.35
02/21/1996250.36250.36249.37250.36
02/22/1996251.35254.31250.36254.31
02/23/1996257.28258.27256.29258.27
02/26/1996257.28257.28254.31256.29
02/27/1996255.3257.28255.3255.3
02/28/1996255.3258.27255.3258.27
02/29/1996258.27258.27255.3256.29
03/01/1996257.28257.28256.29257.28
03/04/1996257.28257.28255.3257.28
03/05/1996258.27265.2258.27264.21
03/06/1996264.21265.2263.22265.2
03/07/1996265.2269.16265.2267.18
03/08/1996267.18269.16256.29264.21
03/11/1996261.24265.2260.25265.2
03/12/1996269.16269.16262.23264.21
03/13/1996264.21266.19259.26259.26
03/14/1996259.26264.21258.27262.23
03/15/1996264.21265.2262.23262.23
03/18/1996263.22265.2263.22265.2
03/19/1996267.18268.17264.21265.2
03/20/1996264.21266.19263.22265.2
03/21/1996266.19267.18266.19267.18
03/22/1996267.18273.12265.2272.13
03/25/1996273.12273.12270.15271.14
03/26/1996270.15270.15262.23263.22
03/27/1996271.14275.09271.14274.11
03/28/1996274.11283.01274.11283.01
03/29/1996283.01284.99281.03281.03
04/01/1996281.03281.03278.06278.06
04/02/1996278.06278.06276.08277.07
04/03/1996277.07281.03276.08280.04
04/04/1996281.03284.99281.03284
04/08/1996284284284284
04/09/1996277.07283.01277.07282.02
04/10/1996281.03287.96281.03287.96
04/11/1996286.97288.95286.97287.96
04/12/1996288.95298.84287.96297.85
04/15/1996299.83299.83292.91293.9
04/16/1996293.9294.89290.93292.91
04/17/1996292.91292.91288.95288.95
04/18/1996287.96288.95284286.97
04/19/1996286.97289.94286.97289.94
04/22/1996290.93291.92288.95288.95
04/23/1996287.96288.95284285.98
04/24/1996285.98294.89284293.9
04/25/1996293.9296.87291.92294.89
04/26/1996295.88298.84295.88297.85
04/29/1996297.85297.85293.9293.9
04/30/1996295.88295.88293.9293.9
05/01/1996291.92291.92286.97288.95
05/02/1996288.95293.9287.96287.96
05/03/1996286.97286.97284284
05/06/1996284284284284
05/07/1996285.98286.97280.04282.02
05/08/1996278.06283.01277.07282.02
05/09/1996284286.97284284.99
05/10/1996284.99288.95284.99287.96
05/13/1996287.96288.95287.96287.96
05/14/1996288.95292.91288.95291.92
05/15/1996291.92291.92289.94289.94
05/16/1996289.94289.94285.98286.97
05/17/1996288.95288.95285.98287.96
05/20/1996287.96293.9287.96293.9
05/21/1996294.89300.82294.89300.82
05/22/1996305.77307.75303.79306.76
05/23/1996309.73311.71305.77305.77
05/24/1996303.79303.79302.8303.79
05/27/1996303.79303.79303.79303.79
05/28/1996303.79303.79301.81301.81
05/29/1996301.81302.8301.81301.81
05/30/1996301.81301.81298.84299.83
05/31/1996300.82305.77300.82300.82
06/03/1996301.81301.81299.83300.82
06/04/1996300.82301.81299.83299.83
06/05/1996299.83299.83298.84298.84
06/06/1996298.84304.78297.85303.79
06/07/1996303.79303.79299.83299.83
06/10/1996301.81301.81299.83300.82
06/11/1996301.81306.76300.82306.76
06/12/1996306.76306.76305.77306.76
06/13/1996307.75310.72307.75309.73
06/14/1996310.72322.59310.72316.66
06/17/1996316.66316.66313.69315.67
06/18/1996315.67315.67311.71311.71
06/19/1996311.71315.67311.71315.67
06/20/1996315.67316.66314.68315.67
06/21/1996316.66317.65312.7312.7
06/24/1996313.69313.69311.71311.71
06/25/1996311.71311.71308.74310.72
06/26/1996310.72315.67310.72314.68
06/27/1996314.68319.62310.72319.62
06/28/1996322.59325.56319.62319.62
07/01/1996319.62320.61318.64320.61
07/02/1996321.6321.6320.61320.61
07/03/1996320.61320.61314.68314.68
07/04/1996314.68314.68312.7313.69
07/05/1996314.68314.68308.74311.71
07/08/1996310.72311.71309.73311.71
07/09/1996311.71313.69310.72313.69
07/10/1996317.65317.65315.67316.66
07/11/1996317.65317.65315.67315.67
07/12/1996315.67315.67310.72311.71
07/15/1996311.71311.71305.77305.77
07/16/1996299.83300.82296.87299.83
07/17/1996301.81301.81300.82300.82
07/18/1996300.82304.78300.82304.78
07/19/1996304.78306.76303.79303.79
07/22/1996303.79303.79299.83300.82
07/23/1996301.81307.75301.81306.76
07/24/1996304.78306.76301.81306.76
07/25/1996308.74309.73307.75308.74
07/26/1996308.74309.73308.74308.74
07/29/1996308.74309.73307.75307.75
07/30/1996306.76306.76302.8304.78
07/31/1996305.77308.74305.77307.75
08/01/1996307.75308.74305.77308.74
08/02/1996308.74310.72305.77310.72
08/05/1996311.71312.7310.72312.7
08/06/1996312.7312.7308.74308.74
08/07/1996308.74315.67308.74315.67
08/08/1996316.66320.61315.67318.64
08/09/1996319.62319.62313.69315.67
08/12/1996315.67318.64315.67318.64
08/13/1996320.61321.6317.65318.64
08/14/1996318.64320.61318.64320.61
08/15/1996320.61320.61317.65317.65
08/16/1996317.65320.61317.65320.61
08/19/1996320.61323.58319.62323.58
08/20/1996323.58330.51323.58330.51
08/21/1996329.52330.51325.56326.55
08/22/1996326.55330.51325.56330.51
08/23/1996331.5332.49331.5332.49
08/26/1996332.49332.49332.49332.49
08/27/1996331.5331.5329.52329.52
08/28/1996330.51332.49327.54331.5
08/29/1996331.5332.49328.53328.53
08/30/1996326.55326.55323.58323.58
09/02/1996323.58324.57322.59322.59
09/03/1996321.6325.56319.62324.57
09/04/1996326.55330.51326.55330.51
09/05/1996331.5334.47331.5333.48
09/06/1996334.47337.44334.47337.44
09/09/1996339.42343.37336.45336.45
09/10/1996337.44337.44328.53328.53
09/11/1996333.48335.46330.51330.51
09/12/1996330.51333.48328.53333.48
09/13/1996333.48334.47333.48333.48
09/16/1996333.48333.48330.51330.51
09/17/1996331.5331.5329.52330.51
09/18/1996330.51330.51323.58323.58
09/19/1996322.59328.53322.59327.54
09/20/1996327.54329.52324.57324.57
09/23/1996324.57324.57320.61320.61
09/24/1996320.61322.59318.64319.62
09/25/1996321.6323.58319.62319.62
09/26/1996320.61320.61314.68314.68
09/27/1996314.68315.67314.68314.68
09/30/1996313.69313.69312.7312.7
10/01/1996313.69317.65313.69317.65
10/02/1996318.64319.62317.65318.64
10/03/1996318.64318.64315.67317.65
10/04/1996317.65321.6316.66320.61
10/07/1996322.59324.57321.6321.6
10/08/1996320.61321.6313.69316.66
10/09/1996316.66317.65311.71317.65
10/10/1996317.65318.64317.65317.65
10/11/1996317.65320.61313.69320.61
10/14/1996320.61325.56320.61324.57
10/15/1996325.56327.54324.57324.57
10/16/1996323.58323.58322.59322.59
10/17/1996323.58324.57322.59323.58
10/18/1996324.57324.57321.6323.58
10/21/1996324.57326.55324.57325.56
10/22/1996325.56328.53324.57327.54
10/23/1996326.55327.54325.56327.54
10/24/1996327.54327.54320.61320.61
10/25/1996319.62320.61317.65319.62
10/28/1996319.62320.61318.64318.64
10/29/1996317.65317.65314.68315.67
10/30/1996315.67319.62315.67319.62
10/31/1996320.61322.59320.61322.59
11/01/1996322.59322.59318.64319.62
11/04/1996318.64318.64313.69313.69
11/05/1996313.69314.68311.71311.71
11/06/1996313.69313.69305.77305.77
11/07/1996307.75309.73299.83309.73
11/08/1996309.73311.71303.79303.79
11/11/1996303.79304.78301.81303.79
11/12/1996303.79306.76302.8305.77
11/13/1996305.77306.76305.77305.77
11/14/1996304.78306.76299.83302.8
11/15/1996304.78307.75304.78305.77
11/18/1996307.75307.75302.8302.8
11/19/1996297.85300.82296.87300.82
11/20/1996302.8302.8300.82300.82
11/21/1996301.81303.79301.81302.8
11/22/1996302.8309.73302.8309.73
11/25/1996310.72316.66310.72315.67
11/26/1996316.66318.64308.74308.74
11/27/1996307.75312.7304.78306.76
11/28/1996306.76312.7306.76312.7
11/29/1996315.67320.61314.68320.61
12/02/1996320.61320.61316.66319.62
12/03/1996320.61322.59320.61322.59
12/04/1996329.52329.52323.58323.58
12/05/1996323.58323.58319.62320.61
12/06/1996316.66316.66307.75312.7
12/09/1996313.69315.67313.69314.68
12/10/1996314.68314.68308.74308.74
12/11/1996307.75307.75302.8304.78
12/12/1996304.78304.78300.82300.82
12/13/1996298.84301.81294.89301.81
12/16/1996301.81303.79301.81303.79
12/17/1996302.8305.77300.82300.82
12/18/1996300.82302.8300.82301.81
12/19/1996301.81303.79301.81302.8
12/20/1996306.76306.76301.81302.8
12/23/1996301.81309.73301.81305.77
12/24/1996305.77308.74305.77307.75
12/25/1996307.75307.75307.75307.75
12/26/1996307.75307.75307.75307.75
12/27/1996307.75307.75306.76306.76
12/30/1996306.76309.73306.76309.73
12/31/1996309.73312.7309.73311.71