KGF.L
Kingfisher plc
16:07:35
279.7 £
0.0000 (%0.00)
Previous Close: 282.9
Day Low₺279.7
Day High₺284.9
KGF.L: Kingfisher plc Historical Data
1997 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 363.299
CLOSE 363.7463
Low
LOW 307.75
High
HIGH 437.38
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/1997 | 311.71 | 311.71 | 311.71 | 311.71 |
| 01/02/1997 | 309.73 | 311.71 | 308.74 | 309.73 |
| 01/03/1997 | 310.72 | 314.68 | 310.72 | 312.7 |
| 01/06/1997 | 313.69 | 316.66 | 313.69 | 316.66 |
| 01/07/1997 | 318.64 | 319.62 | 314.68 | 314.68 |
| 01/08/1997 | 314.68 | 316.66 | 314.68 | 315.67 |
| 01/09/1997 | 313.69 | 317.65 | 313.69 | 317.65 |
| 01/10/1997 | 313.69 | 316.66 | 307.75 | 315.67 |
| 01/13/1997 | 322.59 | 322.59 | 319.62 | 320.61 |
| 01/14/1997 | 320.61 | 331.5 | 320.61 | 331.5 |
| 01/15/1997 | 331.5 | 331.5 | 323.58 | 323.58 |
| 01/16/1997 | 323.58 | 327.54 | 323.58 | 327.54 |
| 01/17/1997 | 327.54 | 330.51 | 326.55 | 328.53 |
| 01/20/1997 | 328.53 | 329.52 | 328.53 | 329.52 |
| 01/21/1997 | 329.52 | 332.49 | 327.54 | 332.49 |
| 01/22/1997 | 333.48 | 334.47 | 327.54 | 329.52 |
| 01/23/1997 | 329.52 | 329.52 | 328.53 | 328.53 |
| 01/24/1997 | 325.56 | 329.52 | 325.56 | 329.52 |
| 01/27/1997 | 329.52 | 332.49 | 329.52 | 330.51 |
| 01/28/1997 | 329.52 | 333.48 | 329.52 | 333.48 |
| 01/29/1997 | 333.48 | 333.48 | 329.52 | 331.5 |
| 01/30/1997 | 332.49 | 333.48 | 332.49 | 332.49 |
| 01/31/1997 | 333.48 | 334.47 | 330.51 | 334.47 |
| 02/03/1997 | 333.48 | 333.48 | 326.55 | 327.54 |
| 02/04/1997 | 327.54 | 330.51 | 326.55 | 326.55 |
| 02/05/1997 | 326.55 | 327.54 | 326.55 | 326.55 |
| 02/06/1997 | 325.56 | 327.54 | 325.56 | 326.55 |
| 02/07/1997 | 326.55 | 331.5 | 326.55 | 330.51 |
| 02/10/1997 | 331.5 | 331.5 | 328.53 | 329.52 |
| 02/11/1997 | 328.53 | 331.5 | 328.53 | 331.5 |
| 02/12/1997 | 331.5 | 331.5 | 328.53 | 330.51 |
| 02/13/1997 | 331.5 | 331.5 | 329.52 | 331.5 |
| 02/14/1997 | 333.48 | 333.48 | 330.51 | 331.5 |
| 02/17/1997 | 330.51 | 330.51 | 329.52 | 330.51 |
| 02/18/1997 | 330.51 | 331.5 | 325.56 | 326.55 |
| 02/19/1997 | 327.54 | 327.54 | 325.56 | 326.55 |
| 02/20/1997 | 325.56 | 326.55 | 322.59 | 324.57 |
| 02/21/1997 | 324.57 | 324.57 | 322.59 | 323.58 |
| 02/24/1997 | 323.58 | 326.55 | 323.58 | 326.55 |
| 02/25/1997 | 327.54 | 328.53 | 327.54 | 328.53 |
| 02/26/1997 | 328.53 | 332.49 | 327.54 | 332.49 |
| 02/27/1997 | 332.49 | 337.44 | 332.49 | 335.46 |
| 02/28/1997 | 335.46 | 336.45 | 334.47 | 334.47 |
| 03/03/1997 | 334.47 | 343.37 | 334.47 | 341.39 |
| 03/04/1997 | 341.39 | 341.39 | 335.46 | 336.45 |
| 03/05/1997 | 335.46 | 340.41 | 335.46 | 336.45 |
| 03/06/1997 | 338.43 | 338.43 | 336.45 | 337.44 |
| 03/07/1997 | 337.44 | 342.38 | 335.46 | 339.42 |
| 03/10/1997 | 337.44 | 338.43 | 332.49 | 336.45 |
| 03/11/1997 | 337.44 | 341.39 | 337.44 | 341.39 |
| 03/12/1997 | 342.38 | 342.38 | 339.42 | 340.41 |
| 03/13/1997 | 339.42 | 344.36 | 339.42 | 341.39 |
| 03/14/1997 | 339.42 | 345.35 | 339.42 | 344.36 |
| 03/17/1997 | 344.36 | 344.36 | 338.43 | 338.43 |
| 03/18/1997 | 339.42 | 339.42 | 333.48 | 333.48 |
| 03/19/1997 | 340.41 | 345.35 | 340.41 | 344.36 |
| 03/20/1997 | 343.37 | 344.36 | 340.41 | 341.39 |
| 03/21/1997 | 341.39 | 344.36 | 340.41 | 344.36 |
| 03/24/1997 | 344.36 | 344.36 | 339.42 | 340.41 |
| 03/25/1997 | 342.38 | 343.37 | 342.38 | 342.38 |
| 03/26/1997 | 343.37 | 348.32 | 343.37 | 346.34 |
| 03/27/1997 | 346.34 | 349.31 | 346.34 | 346.34 |
| 03/28/1997 | 340.79 | 340.79 | 340.79 | 340.79 |
| 03/31/1997 | 346.34 | 346.34 | 346.34 | 346.34 |
| 04/01/1997 | 329.52 | 335.46 | 328.53 | 334.47 |
| 04/02/1997 | 336.45 | 338.43 | 334.47 | 334.47 |
| 04/03/1997 | 333.48 | 335.46 | 333.48 | 334.47 |
| 04/04/1997 | 334.47 | 334.47 | 329.52 | 331.5 |
| 04/07/1997 | 331.5 | 333.48 | 331.5 | 332.49 |
| 04/08/1997 | 333.48 | 333.48 | 332.49 | 332.49 |
| 04/09/1997 | 332.49 | 335.46 | 332.49 | 334.47 |
| 04/10/1997 | 332.49 | 334.47 | 331.5 | 331.5 |
| 04/11/1997 | 331.5 | 332.49 | 326.55 | 326.55 |
| 04/14/1997 | 322.59 | 324.57 | 322.59 | 322.59 |
| 04/15/1997 | 324.57 | 328.53 | 323.58 | 328.53 |
| 04/16/1997 | 328.53 | 328.53 | 323.58 | 324.57 |
| 04/17/1997 | 324.57 | 331.5 | 323.58 | 331.5 |
| 04/18/1997 | 331.5 | 332.49 | 330.51 | 332.49 |
| 04/21/1997 | 331.5 | 331.5 | 328.53 | 328.53 |
| 04/22/1997 | 327.54 | 327.54 | 326.55 | 327.54 |
| 04/23/1997 | 332.49 | 332.49 | 327.54 | 327.54 |
| 04/24/1997 | 326.55 | 330.51 | 324.57 | 330.51 |
| 04/25/1997 | 330.51 | 330.51 | 328.53 | 329.52 |
| 04/28/1997 | 329.52 | 329.52 | 328.53 | 328.53 |
| 04/29/1997 | 328.53 | 332.49 | 328.53 | 332.49 |
| 04/30/1997 | 332.49 | 332.49 | 330.51 | 330.51 |
| 05/01/1997 | 330.51 | 342.38 | 330.51 | 341.39 |
| 05/02/1997 | 341.39 | 343.37 | 339.42 | 343.37 |
| 05/05/1997 | 343.37 | 343.37 | 343.37 | 343.37 |
| 05/06/1997 | 345.35 | 347.33 | 343.37 | 347.33 |
| 05/07/1997 | 347.33 | 349.31 | 347.33 | 348.32 |
| 05/08/1997 | 347.33 | 355.25 | 347.33 | 355.25 |
| 05/09/1997 | 354.26 | 354.26 | 352.28 | 352.28 |
| 05/12/1997 | 352.28 | 352.28 | 345.35 | 350.3 |
| 05/13/1997 | 352.28 | 352.28 | 350.3 | 351.29 |
| 05/14/1997 | 351.29 | 355.25 | 351.29 | 354.26 |
| 05/15/1997 | 354.26 | 356.24 | 352.28 | 356.24 |
| 05/16/1997 | 356.24 | 363.16 | 356.24 | 357.23 |
| 05/19/1997 | 355.25 | 357.23 | 349.31 | 349.31 |
| 05/20/1997 | 350.3 | 350.3 | 344.36 | 345.35 |
| 05/21/1997 | 347.33 | 351.29 | 347.33 | 349.31 |
| 05/22/1997 | 349.31 | 355.25 | 349.31 | 354.26 |
| 05/23/1997 | 354.26 | 355.25 | 350.3 | 350.3 |
| 05/26/1997 | 350.3 | 350.3 | 350.3 | 350.3 |
| 05/27/1997 | 349.31 | 356.24 | 349.31 | 356.24 |
| 05/28/1997 | 361.19 | 361.19 | 356.24 | 356.24 |
| 05/29/1997 | 354.26 | 356.24 | 353.27 | 356.24 |
| 05/30/1997 | 351.29 | 354.26 | 351.29 | 352.28 |
| 06/02/1997 | 353.27 | 355.25 | 350.3 | 351.29 |
| 06/03/1997 | 350.3 | 353.27 | 349.31 | 353.27 |
| 06/04/1997 | 353.27 | 354.26 | 353.27 | 354.26 |
| 06/05/1997 | 354.26 | 358.22 | 353.27 | 358.22 |
| 06/06/1997 | 358.22 | 361.19 | 357.23 | 361.19 |
| 06/09/1997 | 362.18 | 364.15 | 362.18 | 364.15 |
| 06/10/1997 | 365.14 | 366.13 | 365.14 | 366.13 |
| 06/11/1997 | 366.13 | 366.13 | 359.21 | 359.21 |
| 06/12/1997 | 357.23 | 357.23 | 354.26 | 357.23 |
| 06/13/1997 | 357.23 | 364.15 | 357.23 | 364.15 |
| 06/16/1997 | 363.16 | 363.16 | 358.22 | 359.21 |
| 06/17/1997 | 359.21 | 362.18 | 354.26 | 356.24 |
| 06/18/1997 | 356.24 | 356.24 | 352.28 | 354.26 |
| 06/19/1997 | 354.26 | 355.25 | 352.28 | 355.25 |
| 06/20/1997 | 354.26 | 354.26 | 349.31 | 349.31 |
| 06/23/1997 | 350.3 | 351.29 | 343.37 | 343.37 |
| 06/24/1997 | 341.39 | 343.37 | 340.41 | 343.37 |
| 06/25/1997 | 343.37 | 350.3 | 343.37 | 349.31 |
| 06/26/1997 | 348.32 | 349.31 | 347.33 | 348.32 |
| 06/27/1997 | 348.32 | 348.32 | 343.37 | 344.36 |
| 06/30/1997 | 344.36 | 344.36 | 335.46 | 337.44 |
| 07/01/1997 | 337.44 | 347.33 | 336.45 | 344.36 |
| 07/02/1997 | 344.36 | 344.36 | 340.41 | 343.37 |
| 07/03/1997 | 335.46 | 342.38 | 330.51 | 330.51 |
| 07/04/1997 | 330.51 | 330.51 | 324.57 | 324.57 |
| 07/07/1997 | 325.56 | 328.53 | 323.58 | 328.53 |
| 07/08/1997 | 327.54 | 330.51 | 326.55 | 328.53 |
| 07/09/1997 | 333.48 | 343.37 | 332.49 | 342.38 |
| 07/10/1997 | 342.38 | 365.14 | 340.41 | 348.32 |
| 07/11/1997 | 349.31 | 357.23 | 349.31 | 354.26 |
| 07/14/1997 | 353.27 | 354.26 | 352.28 | 353.27 |
| 07/15/1997 | 354.26 | 364.15 | 354.26 | 362.18 |
| 07/16/1997 | 363.16 | 373.06 | 363.16 | 371.08 |
| 07/17/1997 | 372.07 | 373.06 | 363.16 | 367.12 |
| 07/18/1997 | 367.12 | 377.02 | 362.18 | 363.16 |
| 07/21/1997 | 363.16 | 363.16 | 358.22 | 358.22 |
| 07/22/1997 | 358.22 | 359.21 | 351.29 | 352.28 |
| 07/23/1997 | 356.24 | 359.21 | 354.26 | 354.26 |
| 07/24/1997 | 353.27 | 354.26 | 346.34 | 346.34 |
| 07/25/1997 | 347.33 | 347.33 | 336.45 | 336.45 |
| 07/28/1997 | 334.47 | 342.38 | 331.5 | 339.42 |
| 07/29/1997 | 338.43 | 338.43 | 334.47 | 335.46 |
| 07/30/1997 | 335.46 | 348.32 | 335.46 | 347.33 |
| 07/31/1997 | 348.32 | 356.24 | 348.32 | 356.24 |
| 08/01/1997 | 355.25 | 357.23 | 349.31 | 349.31 |
| 08/04/1997 | 350.3 | 356.24 | 348.32 | 356.24 |
| 08/05/1997 | 357.23 | 357.23 | 350.3 | 350.3 |
| 08/06/1997 | 349.31 | 352.28 | 346.34 | 351.29 |
| 08/07/1997 | 351.29 | 356.24 | 351.29 | 356.24 |
| 08/08/1997 | 355.25 | 361.19 | 355.25 | 361.19 |
| 08/11/1997 | 358.22 | 363.16 | 358.22 | 363.16 |
| 08/12/1997 | 364.15 | 371.08 | 364.15 | 371.08 |
| 08/13/1997 | 370.09 | 370.09 | 366.13 | 366.13 |
| 08/14/1997 | 366.13 | 366.13 | 360.2 | 362.18 |
| 08/15/1997 | 362.18 | 362.18 | 355.25 | 356.24 |
| 08/18/1997 | 351.29 | 354.26 | 350.3 | 354.26 |
| 08/19/1997 | 356.24 | 363.16 | 356.24 | 363.16 |
| 08/20/1997 | 363.16 | 368.11 | 363.16 | 367.12 |
| 08/21/1997 | 366.13 | 369.1 | 366.13 | 367.12 |
| 08/22/1997 | 367.12 | 368.11 | 354.26 | 358.22 |
| 08/25/1997 | 358.22 | 358.22 | 358.22 | 358.22 |
| 08/26/1997 | 359.21 | 363.16 | 359.21 | 362.18 |
| 08/27/1997 | 361.19 | 363.16 | 358.22 | 363.16 |
| 08/28/1997 | 364.15 | 365.14 | 361.19 | 361.19 |
| 08/29/1997 | 360.2 | 360.2 | 355.25 | 358.22 |
| 09/01/1997 | 358.22 | 365.14 | 358.22 | 365.14 |
| 09/02/1997 | 365.14 | 371.08 | 365.14 | 369.1 |
| 09/03/1997 | 374.05 | 379.99 | 374.05 | 378.01 |
| 09/04/1997 | 378.01 | 379 | 370.09 | 371.08 |
| 09/05/1997 | 371.08 | 374.05 | 371.08 | 373.06 |
| 09/08/1997 | 373.06 | 378.01 | 373.06 | 378.01 |
| 09/09/1997 | 378.01 | 378.01 | 373.06 | 377.02 |
| 09/10/1997 | 378.01 | 379 | 374.05 | 374.05 |
| 09/11/1997 | 372.07 | 372.07 | 367.12 | 370.09 |
| 09/12/1997 | 371.08 | 375.04 | 370.09 | 375.04 |
| 09/15/1997 | 377.02 | 381.97 | 377.02 | 381.97 |
| 09/16/1997 | 380.98 | 386.91 | 379.99 | 386.91 |
| 09/17/1997 | 393.84 | 394.83 | 390.87 | 392.85 |
| 09/18/1997 | 392.85 | 393.84 | 390.87 | 392.85 |
| 09/19/1997 | 392.85 | 392.85 | 385.92 | 388.89 |
| 09/22/1997 | 388.89 | 397.8 | 388.89 | 396.81 |
| 09/23/1997 | 395.82 | 395.82 | 391.86 | 391.86 |
| 09/24/1997 | 391.86 | 393.84 | 389.88 | 393.84 |
| 09/25/1997 | 393.84 | 394.83 | 390.87 | 394.83 |
| 09/26/1997 | 396.81 | 421.55 | 396.81 | 418.58 |
| 09/29/1997 | 415.61 | 418.58 | 413.63 | 417.59 |
| 09/30/1997 | 417.59 | 419.57 | 413.63 | 419.57 |
| 10/01/1997 | 418.58 | 437.38 | 418.58 | 432.43 |
| 10/02/1997 | 432.43 | 433.42 | 421.55 | 421.55 |
| 10/03/1997 | 421.55 | 422.54 | 408.68 | 412.64 |
| 10/06/1997 | 411.65 | 417.59 | 410.66 | 417.59 |
| 10/07/1997 | 418.58 | 421.55 | 414.62 | 418.58 |
| 10/08/1997 | 420.56 | 421.55 | 414.62 | 416.6 |
| 10/09/1997 | 416.6 | 416.6 | 411.65 | 413.63 |
| 10/10/1997 | 413.63 | 413.63 | 408.68 | 411.65 |
| 10/13/1997 | 413.63 | 423.53 | 413.63 | 423.53 |
| 10/14/1997 | 423.53 | 423.53 | 417.59 | 417.59 |
| 10/15/1997 | 416.6 | 416.6 | 410.66 | 416.6 |
| 10/16/1997 | 416.6 | 416.6 | 411.65 | 411.65 |
| 10/17/1997 | 409.67 | 412.64 | 409.67 | 412.64 |
| 10/20/1997 | 395.82 | 411.65 | 395.82 | 408.68 |
| 10/21/1997 | 415.61 | 416.6 | 411.65 | 416.6 |
| 10/22/1997 | 416.6 | 420.56 | 406.71 | 412.64 |
| 10/23/1997 | 406.71 | 413.63 | 398.79 | 400.77 |
| 10/24/1997 | 404.73 | 419.57 | 404.73 | 412.64 |
| 10/27/1997 | 410.66 | 410.66 | 395.82 | 400.77 |
| 10/28/1997 | 400.77 | 410.66 | 395.82 | 410.66 |
| 10/29/1997 | 410.66 | 426.5 | 397.8 | 420.56 |
| 10/30/1997 | 429.46 | 429.46 | 408.68 | 414.62 |
| 10/31/1997 | 419.57 | 425.51 | 411.65 | 424.52 |
| 11/03/1997 | 423.53 | 429.46 | 423.53 | 426.5 |
| 11/04/1997 | 426.5 | 426.5 | 416.6 | 416.6 |
| 11/05/1997 | 415.61 | 419.57 | 395.82 | 418.58 |
| 11/06/1997 | 418.58 | 418.58 | 405.72 | 407.69 |
| 11/07/1997 | 386.91 | 407.69 | 386.91 | 401.76 |
| 11/10/1997 | 406.71 | 408.68 | 405.72 | 405.72 |
| 11/11/1997 | 400.77 | 410.66 | 400.77 | 409.67 |
| 11/12/1997 | 405.72 | 406.71 | 400.77 | 403.74 |
| 11/13/1997 | 406.71 | 414.62 | 403.74 | 403.74 |
| 11/14/1997 | 404.73 | 410.66 | 398.79 | 405.72 |
| 11/17/1997 | 410.66 | 412.64 | 407.69 | 407.69 |
| 11/18/1997 | 405.72 | 410.66 | 405.72 | 407.69 |
| 11/19/1997 | 408.68 | 412.64 | 404.73 | 412.64 |
| 11/20/1997 | 412.64 | 420.56 | 408.68 | 414.62 |
| 11/21/1997 | 419.57 | 419.57 | 411.65 | 415.61 |
| 11/24/1997 | 412.64 | 412.64 | 400.77 | 402.75 |
| 11/25/1997 | 401.76 | 405.72 | 401.76 | 405.72 |
| 11/26/1997 | 407.69 | 410.66 | 407.69 | 407.69 |
| 11/27/1997 | 407.69 | 408.68 | 404.73 | 405.72 |
| 11/28/1997 | 405.72 | 408.68 | 403.74 | 403.74 |
| 12/01/1997 | 411.65 | 415.61 | 406.71 | 412.64 |
| 12/02/1997 | 419.57 | 422.54 | 414.62 | 422.54 |
| 12/03/1997 | 425.51 | 425.51 | 415.61 | 415.61 |
| 12/04/1997 | 419.57 | 423.53 | 418.58 | 420.56 |
| 12/05/1997 | 418.58 | 424.52 | 414.62 | 420.56 |
| 12/08/1997 | 422.54 | 423.53 | 419.57 | 419.57 |
| 12/09/1997 | 412.64 | 423.53 | 410.66 | 420.56 |
| 12/10/1997 | 415.61 | 416.6 | 407.69 | 409.67 |
| 12/11/1997 | 407.69 | 407.69 | 401.76 | 404.73 |
| 12/12/1997 | 403.74 | 406.71 | 400.77 | 401.76 |
| 12/15/1997 | 406.71 | 419.57 | 405.72 | 405.72 |
| 12/16/1997 | 406.71 | 421.55 | 406.71 | 421.55 |
| 12/17/1997 | 425.51 | 425.51 | 417.59 | 417.59 |
| 12/18/1997 | 421.55 | 422.54 | 417.59 | 422.54 |
| 12/19/1997 | 415.61 | 420.56 | 412.64 | 416.6 |
| 12/22/1997 | 412.64 | 414.62 | 407.69 | 407.69 |
| 12/23/1997 | 410.66 | 417.59 | 410.66 | 416.6 |
| 12/24/1997 | 411.65 | 411.65 | 411.65 | 411.65 |
| 12/25/1997 | 411.65 | 411.65 | 411.65 | 411.65 |
| 12/26/1997 | 411.65 | 411.65 | 411.65 | 411.65 |
| 12/29/1997 | 410.66 | 414.62 | 410.66 | 414.62 |
| 12/30/1997 | 415.61 | 415.61 | 411.65 | 411.65 |
| 12/31/1997 | 415.61 | 425.51 | 415.61 | 419.57 |