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
KGF.L: Kingfisher plc Historical Data
2000 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 506.5884
CLOSE 503.1545
Low
LOW 339.42
High
HIGH 732.27
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2000 | 668.46 | 668.46 | 668.46 | 668.46 |
| 01/04/2000 | 689.22 | 702.58 | 625.4 | 629.85 |
| 01/05/2000 | 638.26 | 667.95 | 625.4 | 642.22 |
| 01/06/2000 | 633.31 | 685.26 | 633.31 | 677.84 |
| 01/07/2000 | 685.76 | 732.27 | 667.95 | 673.88 |
| 01/10/2000 | 689.72 | 697.63 | 657.06 | 666.46 |
| 01/11/2000 | 653.1 | 653.1 | 564.04 | 570.97 |
| 01/12/2000 | 593.73 | 593.73 | 528.17 | 554.15 |
| 01/13/2000 | 564.04 | 574.93 | 535.35 | 542.27 |
| 01/14/2000 | 555.14 | 565.03 | 538.32 | 556.13 |
| 01/17/2000 | 562.06 | 571.96 | 529.41 | 536.34 |
| 01/18/2000 | 549.2 | 564.04 | 525.45 | 530.4 |
| 01/19/2000 | 549.2 | 549.2 | 497.74 | 501.7 |
| 01/20/2000 | 520.5 | 542.27 | 503.68 | 512.59 |
| 01/21/2000 | 524.46 | 539.3 | 512.59 | 521.49 |
| 01/24/2000 | 529.41 | 542.27 | 508.63 | 513.08 |
| 01/25/2000 | 529.41 | 529.41 | 475.97 | 492.8 |
| 01/26/2000 | 505.17 | 514.57 | 493.79 | 497.74 |
| 01/27/2000 | 497.74 | 509.62 | 468.06 | 473.99 |
| 01/28/2000 | 485.87 | 485.87 | 462.12 | 472.02 |
| 01/31/2000 | 479.93 | 485.87 | 462.12 | 468.55 |
| 02/01/2000 | 478.94 | 491.81 | 470.04 | 487.35 |
| 02/02/2000 | 494.28 | 494.28 | 463.11 | 473.99 |
| 02/03/2000 | 478.94 | 485.37 | 465.09 | 479.44 |
| 02/04/2000 | 484.88 | 486.86 | 449.26 | 455.19 |
| 02/07/2000 | 460.14 | 468.06 | 417.59 | 423.03 |
| 02/08/2000 | 428.48 | 431.44 | 405.72 | 426.5 |
| 02/09/2000 | 432.93 | 448.27 | 406.71 | 416.6 |
| 02/10/2000 | 421.55 | 436.39 | 410.66 | 426.99 |
| 02/11/2000 | 443.81 | 484.88 | 425.51 | 472.51 |
| 02/14/2000 | 492.3 | 492.3 | 462.12 | 473.99 |
| 02/15/2000 | 487.35 | 488.84 | 461.63 | 470.53 |
| 02/16/2000 | 473 | 486.36 | 431.44 | 437.38 |
| 02/17/2000 | 448.76 | 470.53 | 434.41 | 464.59 |
| 02/18/2000 | 470.04 | 494.28 | 444.09 | 478.94 |
| 02/21/2000 | 477.95 | 485.37 | 456.18 | 470.04 |
| 02/22/2000 | 478.94 | 496.26 | 468.06 | 483.89 |
| 02/23/2000 | 482.9 | 493.79 | 463.11 | 475.48 |
| 02/24/2000 | 461.13 | 502.69 | 461.13 | 481.91 |
| 02/25/2000 | 494.78 | 512.09 | 470.04 | 477.95 |
| 02/28/2000 | 494.78 | 494.78 | 459.65 | 468.55 |
| 02/29/2000 | 465.09 | 484.88 | 465.09 | 472.51 |
| 03/01/2000 | 471.52 | 537.82 | 471.52 | 504.67 |
| 03/02/2000 | 509.62 | 559.1 | 489.83 | 536.83 |
| 03/03/2000 | 509.62 | 569.98 | 509.62 | 555.14 |
| 03/06/2000 | 571.96 | 591.75 | 527.43 | 536.34 |
| 03/07/2000 | 542.52 | 549.2 | 498.24 | 501.21 |
| 03/08/2000 | 498.73 | 511.6 | 478.45 | 490.82 |
| 03/09/2000 | 498.73 | 540.29 | 496.75 | 510.11 |
| 03/10/2000 | 524.46 | 540.79 | 511.6 | 518.03 |
| 03/13/2000 | 534.36 | 559.1 | 485.87 | 504.25 |
| 03/14/2000 | 504.67 | 544.25 | 486.86 | 503.68 |
| 03/15/2000 | 514.57 | 514.57 | 463.11 | 487.85 |
| 03/16/2000 | 506.65 | 506.65 | 460.14 | 474.49 |
| 03/17/2000 | 494.78 | 520.5 | 463.6 | 476.47 |
| 03/20/2000 | 513.08 | 513.08 | 469.05 | 477.46 |
| 03/21/2000 | 480.92 | 487.85 | 465.09 | 480.67 |
| 03/22/2000 | 505.66 | 532.38 | 494.78 | 528.42 |
| 03/23/2000 | 534.36 | 534.36 | 503.68 | 507.64 |
| 03/24/2000 | 515.56 | 527.92 | 509.62 | 524.21 |
| 03/27/2000 | 533.37 | 540.79 | 516.55 | 523.97 |
| 03/28/2000 | 524.46 | 532.38 | 504.67 | 522.24 |
| 03/29/2000 | 528.42 | 528.42 | 483.4 | 493.04 |
| 03/30/2000 | 512.09 | 512.59 | 484.88 | 510.36 |
| 03/31/2000 | 508.63 | 516.55 | 489.83 | 509.62 |
| 04/03/2000 | 519.51 | 522.48 | 495.76 | 501.95 |
| 04/04/2000 | 497.74 | 585.81 | 485.13 | 533.86 |
| 04/05/2000 | 516.55 | 539.3 | 504.67 | 530.15 |
| 04/06/2000 | 530.4 | 559.1 | 505.17 | 548.95 |
| 04/07/2000 | 566.02 | 566.02 | 566.02 | 566.02 |
| 04/10/2000 | 546.23 | 566.02 | 521.49 | 539.06 |
| 04/11/2000 | 535.35 | 547.22 | 526.44 | 539.55 |
| 04/12/2000 | 536.83 | 555.88 | 536.83 | 549.45 |
| 04/13/2000 | 542.77 | 548.71 | 535.35 | 544.99 |
| 04/14/2000 | 555.14 | 557.12 | 533.86 | 554.4 |
| 04/17/2000 | 523.47 | 534.36 | 505.66 | 515.56 |
| 04/18/2000 | 544.25 | 544.25 | 519.51 | 534.85 |
| 04/19/2000 | 524.46 | 552.17 | 524.46 | 537.33 |
| 04/20/2000 | 537.33 | 561.57 | 518.52 | 556.37 |
| 04/21/2000 | 547.07 | 547.07 | 547.07 | 547.07 |
| 04/24/2000 | 547.07 | 547.07 | 547.07 | 547.07 |
| 04/25/2000 | 556.37 | 568.99 | 523.47 | 554.4 |
| 04/26/2000 | 554.15 | 566.52 | 522.48 | 533.86 |
| 04/27/2000 | 528.42 | 539.3 | 507.39 | 509.87 |
| 04/28/2000 | 517.29 | 530.4 | 510.61 | 520.26 |
| 05/01/2000 | 511.56 | 511.56 | 511.56 | 511.56 |
| 05/02/2000 | 522.48 | 527.92 | 496.75 | 505.41 |
| 05/03/2000 | 506.65 | 525.45 | 506.65 | 512.83 |
| 05/04/2000 | 510.11 | 533.86 | 508.63 | 526.94 |
| 05/05/2000 | 524.96 | 536.34 | 516.55 | 531.88 |
| 05/08/2000 | 541.78 | 541.78 | 503.68 | 511.1 |
| 05/09/2000 | 496.75 | 539.3 | 496.75 | 536.09 |
| 05/10/2000 | 538.07 | 552.17 | 529.93 | 547.96 |
| 05/11/2000 | 559.1 | 583.83 | 531.14 | 577.65 |
| 05/12/2000 | 575.92 | 601.65 | 562.06 | 578.64 |
| 05/15/2000 | 573.94 | 589.77 | 573.94 | 581.36 |
| 05/16/2000 | 583.83 | 603.63 | 580.87 | 593.73 |
| 05/17/2000 | 593.73 | 597.19 | 583.83 | 586.8 |
| 05/18/2000 | 585.81 | 588.78 | 562.06 | 579.88 |
| 05/19/2000 | 567.01 | 577.9 | 562.06 | 568.25 |
| 05/22/2000 | 570.97 | 579.88 | 559.1 | 574.43 |
| 05/23/2000 | 570.97 | 612.53 | 554.64 | 608.57 |
| 05/24/2000 | 593.73 | 622.92 | 588.78 | 614.51 |
| 05/25/2000 | 607.58 | 615.5 | 593.73 | 601.89 |
| 05/26/2000 | 608.08 | 608.08 | 588.78 | 599.17 |
| 05/29/2000 | 589.16 | 589.16 | 589.16 | 589.16 |
| 05/30/2000 | 596.7 | 615.5 | 593.73 | 612.53 |
| 05/31/2000 | 553.16 | 619.46 | 553.16 | 611.54 |
| 06/01/2000 | 619.71 | 626.39 | 601.65 | 606.59 |
| 06/02/2000 | 627.37 | 627.37 | 590.51 | 597.69 |
| 06/05/2000 | 601.65 | 612.53 | 594.72 | 603.63 |
| 06/06/2000 | 603.63 | 612.53 | 597.44 | 606.1 |
| 06/07/2000 | 598.43 | 625.89 | 598.43 | 614.51 |
| 06/08/2000 | 597.69 | 618.72 | 597.69 | 613.52 |
| 06/09/2000 | 618.96 | 620.2 | 591.75 | 593.73 |
| 06/12/2000 | 604.12 | 604.12 | 567.01 | 579.38 |
| 06/13/2000 | 583.83 | 593.73 | 570.48 | 582.84 |
| 06/14/2000 | 584.33 | 584.33 | 564.04 | 568 |
| 06/15/2000 | 584.33 | 584.33 | 568.99 | 575.92 |
| 06/16/2000 | 575.92 | 607.58 | 564.04 | 573.94 |
| 06/19/2000 | 573.94 | 598.68 | 573.94 | 577.9 |
| 06/20/2000 | 573.94 | 599.67 | 573.94 | 581.86 |
| 06/21/2000 | 585.81 | 596.2 | 572.95 | 581.86 |
| 06/22/2000 | 588.78 | 590.76 | 568 | 568 |
| 06/23/2000 | 590.76 | 590.76 | 570.48 | 570.97 |
| 06/26/2000 | 566.02 | 583.83 | 565.03 | 578.89 |
| 06/27/2000 | 584.82 | 591.75 | 565.03 | 570.97 |
| 06/28/2000 | 567.51 | 585.81 | 567.51 | 577.4 |
| 06/29/2000 | 586.8 | 593.24 | 574.93 | 583.83 |
| 06/30/2000 | 590.76 | 598.68 | 584.58 | 595.21 |
| 07/03/2000 | 594.97 | 623.42 | 571.96 | 623.42 |
| 07/04/2000 | 613.52 | 617.48 | 596.7 | 614.51 |
| 07/05/2000 | 613.52 | 622.43 | 603.13 | 618.47 |
| 07/06/2000 | 618.47 | 621.44 | 609.07 | 616.49 |
| 07/07/2000 | 614.51 | 622.43 | 609.56 | 617.48 |
| 07/10/2000 | 610.55 | 618.47 | 607.09 | 618.47 |
| 07/11/2000 | 613.52 | 621.44 | 611.54 | 617.48 |
| 07/12/2000 | 617.48 | 621.93 | 608.57 | 611.54 |
| 07/13/2000 | 606.1 | 612.04 | 587.05 | 594.22 |
| 07/14/2000 | 590.76 | 607.83 | 590.76 | 600.66 |
| 07/17/2000 | 597.69 | 615.5 | 593.73 | 606.59 |
| 07/18/2000 | 607.58 | 613.52 | 596.7 | 600.16 |
| 07/19/2000 | 608.57 | 608.57 | 564.04 | 569.98 |
| 07/20/2000 | 564.04 | 567.01 | 537.08 | 547.22 |
| 07/21/2000 | 544.25 | 561.07 | 543.35 | 554.15 |
| 07/24/2000 | 554.15 | 557.12 | 535.35 | 543.26 |
| 07/25/2000 | 546.23 | 548.21 | 534.36 | 540.29 |
| 07/26/2000 | 542.27 | 548.71 | 536.34 | 548.71 |
| 07/27/2000 | 543.26 | 558.11 | 542.27 | 556.13 |
| 07/28/2000 | 554.15 | 572.95 | 551.67 | 567.51 |
| 07/31/2000 | 561.07 | 574.93 | 549.2 | 554.15 |
| 08/01/2000 | 552.17 | 558.11 | 535.35 | 539.3 |
| 08/02/2000 | 544.25 | 548.21 | 503.68 | 509.62 |
| 08/03/2000 | 507.64 | 514.57 | 492.3 | 509.62 |
| 08/04/2000 | 518.52 | 518.52 | 502.69 | 504.67 |
| 08/07/2000 | 508.13 | 516.05 | 506.15 | 507.64 |
| 08/08/2000 | 509.87 | 530.4 | 509.87 | 523.47 |
| 08/09/2000 | 515.61 | 530.29 | 510.83 | 516.67 |
| 08/10/2000 | 525.45 | 530.4 | 515.56 | 519.51 |
| 08/11/2000 | 529.9 | 529.9 | 516.55 | 526.44 |
| 08/14/2000 | 522.98 | 544.25 | 507.14 | 527.43 |
| 08/15/2000 | 531.39 | 539.3 | 526.44 | 534.36 |
| 08/16/2000 | 540.05 | 546.73 | 531.39 | 531.39 |
| 08/17/2000 | 532.38 | 534.36 | 520.5 | 530.4 |
| 08/18/2000 | 524.46 | 538.32 | 520.5 | 529.9 |
| 08/21/2000 | 526.44 | 531.39 | 522.48 | 529.41 |
| 08/22/2000 | 520.5 | 530.4 | 519.51 | 529.9 |
| 08/23/2000 | 526.44 | 530.4 | 513.08 | 521.49 |
| 08/24/2000 | 524.46 | 524.46 | 494.78 | 501.7 |
| 08/25/2000 | 505.17 | 506.65 | 484.88 | 492.3 |
| 08/28/2000 | 484.07 | 484.07 | 484.07 | 484.07 |
| 08/29/2000 | 491.81 | 502.2 | 489.83 | 496.75 |
| 08/30/2000 | 496.75 | 502.69 | 477.46 | 482.9 |
| 08/31/2000 | 494.78 | 500.71 | 480.43 | 494.78 |
| 09/01/2000 | 495.27 | 536.34 | 489.83 | 493.79 |
| 09/04/2000 | 499.72 | 506.65 | 494.53 | 497.74 |
| 09/05/2000 | 496.75 | 501.21 | 482.41 | 490.82 |
| 09/06/2000 | 495.76 | 502.69 | 479.93 | 485.87 |
| 09/07/2000 | 461.63 | 488.34 | 461.63 | 473.5 |
| 09/08/2000 | 477.95 | 477.95 | 435.15 | 441.83 |
| 09/11/2000 | 432.5 | 437.85 | 424.23 | 433.47 |
| 09/12/2000 | 437.85 | 446.37 | 426.66 | 441.26 |
| 09/13/2000 | 423.26 | 475.8 | 411.1 | 464.61 |
| 09/14/2000 | 474.98 | 474.98 | 450.74 | 460.14 |
| 09/15/2000 | 459.65 | 461.63 | 441.34 | 441.34 |
| 09/18/2000 | 449.26 | 449.75 | 439.36 | 440.6 |
| 09/19/2000 | 440.35 | 443.57 | 425.51 | 431.44 |
| 09/20/2000 | 431.44 | 441.09 | 420.31 | 423.03 |
| 09/21/2000 | 424.52 | 424.52 | 407.69 | 413.63 |
| 09/22/2000 | 413.63 | 425.51 | 407.69 | 420.81 |
| 09/25/2000 | 425.51 | 468.06 | 417.1 | 468.06 |
| 09/26/2000 | 468.06 | 468.06 | 430.45 | 445.3 |
| 09/27/2000 | 443.32 | 455.19 | 417.1 | 440.35 |
| 09/28/2000 | 440.35 | 453.21 | 438.37 | 443.07 |
| 09/29/2000 | 454.45 | 454.45 | 418.58 | 437.38 |
| 10/02/2000 | 440.35 | 447.77 | 429.46 | 430.7 |
| 10/03/2000 | 427.98 | 438.62 | 427.98 | 434.91 |
| 10/04/2000 | 431.94 | 431.94 | 421.55 | 423.53 |
| 10/05/2000 | 428.48 | 432.43 | 421.55 | 427.49 |
| 10/06/2000 | 428.48 | 435.4 | 408.19 | 421.05 |
| 10/09/2000 | 428.48 | 428.48 | 414.87 | 419.57 |
| 10/10/2000 | 414.62 | 417.1 | 395.82 | 413.14 |
| 10/11/2000 | 415.61 | 415.61 | 378.01 | 390.87 |
| 10/12/2000 | 391.31 | 401.26 | 355.25 | 364.15 |
| 10/13/2000 | 365.14 | 366.13 | 339.42 | 359.21 |
| 10/16/2000 | 368.11 | 373.06 | 360.69 | 366.13 |
| 10/17/2000 | 379.99 | 379.99 | 362.18 | 369.84 |
| 10/18/2000 | 371.08 | 371.08 | 347.08 | 354.26 |
| 10/19/2000 | 395.82 | 398.79 | 356.24 | 366.13 |
| 10/20/2000 | 390.62 | 390.62 | 366.38 | 371.08 |
| 10/23/2000 | 422.29 | 422.29 | 358.46 | 363.16 |
| 10/24/2000 | 368.61 | 369.1 | 340.41 | 350.05 |
| 10/25/2000 | 358.22 | 363.66 | 346.34 | 356.24 |
| 10/26/2000 | 359.95 | 367.12 | 351.29 | 362.18 |
| 10/27/2000 | 363.16 | 379.99 | 361.43 | 374.79 |
| 10/30/2000 | 377.27 | 393.35 | 377.27 | 387.66 |
| 10/31/2000 | 389.14 | 411.65 | 388.15 | 407.69 |
| 11/01/2000 | 411.65 | 411.65 | 401.51 | 401.51 |
| 11/02/2000 | 404.73 | 406.71 | 398.05 | 403.98 |
| 11/03/2000 | 400.77 | 425.51 | 399.28 | 416.85 |
| 11/06/2000 | 420.56 | 420.56 | 406.46 | 415.61 |
| 11/07/2000 | 415.61 | 417.59 | 401.76 | 408.19 |
| 11/08/2000 | 404.73 | 415.61 | 400.52 | 404.23 |
| 11/09/2000 | 404.73 | 438.87 | 404.73 | 427.49 |
| 11/10/2000 | 415.61 | 440.1 | 415.61 | 436.39 |
| 11/13/2000 | 439.36 | 440.35 | 385.43 | 417.1 |
| 11/14/2000 | 416.48 | 429.22 | 415.61 | 429.22 |
| 11/15/2000 | 429.22 | 429.22 | 407.69 | 413.63 |
| 11/16/2000 | 417.59 | 425.26 | 410.17 | 416.11 |
| 11/17/2000 | 430.45 | 430.45 | 401.76 | 411.16 |
| 11/20/2000 | 411.16 | 414.13 | 391.86 | 413.63 |
| 11/21/2000 | 410.66 | 425.51 | 403.74 | 425.51 |
| 11/22/2000 | 438.12 | 438.12 | 416.6 | 418.58 |
| 11/23/2000 | 420.81 | 422.79 | 415.61 | 420.56 |
| 11/24/2000 | 445.3 | 445.3 | 420.31 | 423.77 |
| 11/27/2000 | 413.63 | 447.03 | 413.63 | 443.32 |
| 11/28/2000 | 441.34 | 446.78 | 423.53 | 445.3 |
| 11/29/2000 | 442.08 | 452.72 | 428.72 | 436.39 |
| 11/30/2000 | 434.41 | 456.18 | 434.41 | 455.19 |
| 12/01/2000 | 455.19 | 464.59 | 428.48 | 450.49 |
| 12/04/2000 | 455.19 | 455.19 | 441.34 | 445.3 |
| 12/05/2000 | 445.3 | 456.18 | 435.4 | 453.21 |
| 12/06/2000 | 458.16 | 458.16 | 450.49 | 451.73 |
| 12/07/2000 | 445.3 | 465.09 | 445.3 | 449.26 |
| 12/08/2000 | 445.3 | 450.25 | 435.4 | 436.64 |
| 12/11/2000 | 437.13 | 437.13 | 427.98 | 431.44 |
| 12/12/2000 | 431.44 | 438.37 | 426 | 430.45 |
| 12/13/2000 | 440.35 | 443.32 | 431.2 | 439.36 |
| 12/14/2000 | 439.36 | 459.89 | 439.36 | 458.16 |
| 12/15/2000 | 458.16 | 458.16 | 430.45 | 431.94 |
| 12/18/2000 | 432.43 | 457.67 | 431.69 | 457.17 |
| 12/19/2000 | 449.53 | 457.07 | 432.26 | 450.02 |
| 12/20/2000 | 455.19 | 463.6 | 446.29 | 459.65 |
| 12/21/2000 | 465.09 | 468.06 | 456.92 | 465.09 |
| 12/22/2000 | 469.05 | 474.98 | 465.09 | 465.09 |
| 12/25/2000 | 457.31 | 457.31 | 457.31 | 457.31 |
| 12/26/2000 | 457.31 | 457.31 | 457.31 | 457.31 |
| 12/27/2000 | 461.38 | 481.42 | 459.65 | 478.94 |
| 12/28/2000 | 477.21 | 484.14 | 476.96 | 481.42 |
| 12/29/2000 | 484.88 | 492.55 | 456.18 | 492.55 |