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
2001 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 402.8044
CLOSE 402.3089
Low
LOW 245.41
High
HIGH 522.48
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2001 | 484.31 | 484.31 | 484.31 | 484.31 |
| 01/02/2001 | 482.9 | 491.81 | 469.05 | 478.94 |
| 01/03/2001 | 473 | 479.93 | 472.76 | 477.46 |
| 01/04/2001 | 473 | 484.88 | 468.06 | 484.88 |
| 01/05/2001 | 472.02 | 491.81 | 470.78 | 487.85 |
| 01/08/2001 | 486.12 | 497.25 | 472.02 | 483.89 |
| 01/09/2001 | 488.84 | 499.72 | 479.93 | 494.78 |
| 01/10/2001 | 496.75 | 512.34 | 494.03 | 510.61 |
| 01/11/2001 | 504.67 | 522.48 | 475.97 | 489.83 |
| 01/12/2001 | 487.85 | 489.58 | 472.51 | 481.91 |
| 01/15/2001 | 466.08 | 484.88 | 454.7 | 484.88 |
| 01/16/2001 | 455.19 | 455.19 | 425.51 | 437.38 |
| 01/17/2001 | 435.4 | 454.2 | 429.96 | 454.2 |
| 01/18/2001 | 455.19 | 455.19 | 445.05 | 447.28 |
| 01/19/2001 | 450.25 | 450.25 | 425.51 | 425.51 |
| 01/22/2001 | 435.4 | 435.4 | 420.56 | 430.45 |
| 01/23/2001 | 431.44 | 442.33 | 430.45 | 442.33 |
| 01/24/2001 | 442.33 | 462.61 | 442.33 | 451.23 |
| 01/25/2001 | 447.28 | 459.15 | 445.3 | 453.21 |
| 01/26/2001 | 445.3 | 452.22 | 436.14 | 450.74 |
| 01/29/2001 | 447.28 | 460.14 | 445.3 | 455.19 |
| 01/30/2001 | 455.44 | 468.55 | 447.28 | 461.63 |
| 01/31/2001 | 465.09 | 465.09 | 442.82 | 450.25 |
| 02/01/2001 | 455.19 | 466.08 | 453.21 | 457.42 |
| 02/02/2001 | 455.19 | 480.92 | 455.19 | 474.98 |
| 02/05/2001 | 477.95 | 487.85 | 477.95 | 483.89 |
| 02/06/2001 | 481.17 | 484.88 | 481.17 | 483.4 |
| 02/07/2001 | 477.46 | 488.34 | 477.46 | 484.88 |
| 02/08/2001 | 482.9 | 486.36 | 479.93 | 479.93 |
| 02/09/2001 | 487.85 | 489.83 | 472.02 | 481.91 |
| 02/12/2001 | 484.88 | 491.81 | 469.54 | 478.94 |
| 02/13/2001 | 473 | 479.93 | 466.08 | 475.48 |
| 02/14/2001 | 479.93 | 480.92 | 468.55 | 469.05 |
| 02/15/2001 | 470.04 | 471.03 | 462.12 | 466.08 |
| 02/16/2001 | 467.07 | 474.49 | 463.11 | 470.04 |
| 02/19/2001 | 468.8 | 480.67 | 467.31 | 472.02 |
| 02/20/2001 | 471.03 | 481.42 | 460.14 | 461.13 |
| 02/21/2001 | 465.34 | 473.75 | 462.61 | 467.56 |
| 02/22/2001 | 464.1 | 484.88 | 459.4 | 484.88 |
| 02/23/2001 | 483.4 | 487.11 | 476.47 | 481.91 |
| 02/26/2001 | 484.88 | 486.86 | 476.72 | 479.19 |
| 02/27/2001 | 477.95 | 489.09 | 477.95 | 483.64 |
| 02/28/2001 | 480.92 | 493.54 | 480.92 | 488.84 |
| 03/01/2001 | 493.04 | 493.04 | 467.07 | 484.88 |
| 03/02/2001 | 479.93 | 483.4 | 472.26 | 482.41 |
| 03/05/2001 | 488.34 | 488.34 | 465.58 | 475.73 |
| 03/06/2001 | 470.53 | 479.93 | 455.19 | 476.47 |
| 03/07/2001 | 476.96 | 476.96 | 462.86 | 469.05 |
| 03/08/2001 | 474.98 | 479.93 | 466.57 | 469.05 |
| 03/09/2001 | 465.34 | 473 | 465.09 | 468.55 |
| 03/12/2001 | 469.54 | 469.54 | 457.17 | 465.09 |
| 03/13/2001 | 459.15 | 464.35 | 456.68 | 459.15 |
| 03/14/2001 | 455.19 | 465.09 | 440.35 | 452.72 |
| 03/15/2001 | 450.25 | 455.44 | 429.96 | 434.41 |
| 03/16/2001 | 441.09 | 441.09 | 422.79 | 430.45 |
| 03/19/2001 | 428.48 | 435.4 | 425.51 | 427.49 |
| 03/20/2001 | 435.4 | 443.32 | 435.4 | 439.11 |
| 03/21/2001 | 423.85 | 424.33 | 415.31 | 420.05 |
| 03/22/2001 | 441.34 | 441.34 | 418.08 | 431.44 |
| 03/23/2001 | 435.4 | 436.39 | 429.46 | 436.39 |
| 03/26/2001 | 433.18 | 443.32 | 430.21 | 436.39 |
| 03/27/2001 | 439.85 | 453.21 | 432.43 | 448.02 |
| 03/28/2001 | 445.3 | 451.23 | 444.56 | 448.02 |
| 03/29/2001 | 449.01 | 465.09 | 443.32 | 452.22 |
| 03/30/2001 | 452.47 | 466.82 | 448.76 | 450.25 |
| 04/02/2001 | 449.75 | 454.2 | 437.38 | 452.47 |
| 04/03/2001 | 454.7 | 457.42 | 445.54 | 452.22 |
| 04/04/2001 | 445.3 | 445.3 | 422.79 | 433.67 |
| 04/05/2001 | 431.94 | 450.25 | 431.94 | 441.34 |
| 04/06/2001 | 455.19 | 455.19 | 440.35 | 440.35 |
| 04/09/2001 | 433.42 | 450.25 | 433.42 | 440.35 |
| 04/10/2001 | 441.59 | 452.22 | 440.35 | 440.6 |
| 04/11/2001 | 443.32 | 461.87 | 443.32 | 455.19 |
| 04/12/2001 | 455.94 | 460.88 | 443.57 | 449.26 |
| 04/13/2001 | 430.97 | 430.97 | 430.97 | 430.97 |
| 04/16/2001 | 430.97 | 430.97 | 430.97 | 430.97 |
| 04/17/2001 | 450.99 | 454.2 | 445.3 | 452.72 |
| 04/18/2001 | 453.71 | 472.02 | 452.22 | 458.16 |
| 04/19/2001 | 455.19 | 467.56 | 454.2 | 464.1 |
| 04/20/2001 | 460.39 | 467.07 | 456.43 | 465.09 |
| 04/23/2001 | 462.12 | 468.06 | 448.27 | 456.18 |
| 04/24/2001 | 451.23 | 462.37 | 451.23 | 456.68 |
| 04/25/2001 | 453.46 | 454.95 | 443.32 | 447.77 |
| 04/26/2001 | 448.27 | 449.5 | 436.64 | 442.08 |
| 04/27/2001 | 446.53 | 452.97 | 439.36 | 447.77 |
| 04/30/2001 | 455.19 | 462.12 | 438.37 | 445.3 |
| 05/01/2001 | 425.51 | 448.27 | 425.51 | 442.33 |
| 05/02/2001 | 442.33 | 455.44 | 432.19 | 438.37 |
| 05/03/2001 | 442.08 | 442.33 | 426.25 | 432.19 |
| 05/04/2001 | 433.42 | 440.35 | 431.44 | 436.39 |
| 05/07/2001 | 419.1 | 419.1 | 419.1 | 419.1 |
| 05/08/2001 | 436.39 | 450.74 | 436.14 | 443.32 |
| 05/09/2001 | 435.15 | 445.79 | 434.41 | 437.88 |
| 05/10/2001 | 435.65 | 443.32 | 435.4 | 442.33 |
| 05/11/2001 | 457.17 | 457.17 | 434.41 | 438.87 |
| 05/14/2001 | 439.36 | 442.82 | 433.18 | 433.18 |
| 05/15/2001 | 439.36 | 439.36 | 422.54 | 423.53 |
| 05/16/2001 | 427.24 | 427.24 | 410.17 | 418.58 |
| 05/17/2001 | 424.27 | 434.41 | 409.43 | 416.6 |
| 05/18/2001 | 420.56 | 433.42 | 420.31 | 430.95 |
| 05/21/2001 | 435.4 | 441.34 | 427.98 | 433.42 |
| 05/22/2001 | 437.63 | 442.08 | 433.42 | 437.38 |
| 05/23/2001 | 445.3 | 453.21 | 437.88 | 439.36 |
| 05/24/2001 | 441.09 | 445.3 | 439.36 | 440.35 |
| 05/25/2001 | 422.43 | 440.46 | 413.41 | 423.85 |
| 05/28/2001 | 423.85 | 423.85 | 423.85 | 423.85 |
| 05/29/2001 | 443.32 | 450.99 | 438.37 | 445.3 |
| 05/30/2001 | 453.21 | 453.46 | 434.41 | 435.15 |
| 05/31/2001 | 430.45 | 455.19 | 430.45 | 440.35 |
| 06/01/2001 | 442.33 | 448.51 | 437.88 | 440.35 |
| 06/04/2001 | 444.8 | 449.75 | 440.35 | 448.76 |
| 06/05/2001 | 442.33 | 450.25 | 438.37 | 443.81 |
| 06/06/2001 | 445.3 | 445.3 | 432.93 | 436.89 |
| 06/07/2001 | 435.4 | 440.84 | 432.43 | 440.84 |
| 06/08/2001 | 435.4 | 439.36 | 432.43 | 437.38 |
| 06/11/2001 | 432.43 | 436.89 | 429.96 | 429.96 |
| 06/12/2001 | 429.71 | 431.44 | 422.54 | 425.51 |
| 06/13/2001 | 408.19 | 412.08 | 403.73 | 407.05 |
| 06/14/2001 | 424.52 | 429.46 | 413.63 | 414.13 |
| 06/15/2001 | 408.68 | 409.18 | 376.03 | 380.98 |
| 06/18/2001 | 380.98 | 381.47 | 367.62 | 370.09 |
| 06/19/2001 | 374.05 | 391.86 | 374.05 | 388.65 |
| 06/20/2001 | 391.61 | 391.86 | 378.5 | 385.68 |
| 06/21/2001 | 385.68 | 390.38 | 379.99 | 385.92 |
| 06/22/2001 | 385.92 | 397.3 | 385.92 | 397.3 |
| 06/25/2001 | 395.82 | 404.73 | 392.85 | 397.8 |
| 06/26/2001 | 395.82 | 398.79 | 389.64 | 393.84 |
| 06/27/2001 | 396.81 | 396.81 | 388.89 | 395.82 |
| 06/28/2001 | 400.77 | 400.77 | 387.66 | 390.13 |
| 06/29/2001 | 387.9 | 391.86 | 379.99 | 380.73 |
| 07/02/2001 | 385.92 | 385.92 | 375.53 | 377.02 |
| 07/03/2001 | 371.08 | 397.8 | 367.12 | 377.02 |
| 07/04/2001 | 376.03 | 382.96 | 373.06 | 373.31 |
| 07/05/2001 | 374.3 | 377.02 | 373.06 | 375.29 |
| 07/06/2001 | 378.01 | 391.61 | 378.01 | 387.9 |
| 07/09/2001 | 387.9 | 402.25 | 385.68 | 387.9 |
| 07/10/2001 | 390.87 | 403.98 | 388.89 | 395.82 |
| 07/11/2001 | 396.81 | 407.2 | 392.85 | 402 |
| 07/12/2001 | 403.74 | 404.23 | 397.8 | 402.75 |
| 07/13/2001 | 401.76 | 401.76 | 396.07 | 399.28 |
| 07/16/2001 | 401.76 | 403.74 | 398.05 | 402.99 |
| 07/17/2001 | 402.75 | 403.74 | 398.29 | 402.75 |
| 07/18/2001 | 401.76 | 415.61 | 401.76 | 410.66 |
| 07/19/2001 | 414.13 | 417.59 | 393.84 | 399.78 |
| 07/20/2001 | 400.77 | 401.76 | 387.9 | 395.82 |
| 07/23/2001 | 393.84 | 400.77 | 393.84 | 398.79 |
| 07/24/2001 | 410.66 | 410.66 | 389.39 | 392.85 |
| 07/25/2001 | 395.57 | 395.57 | 380.98 | 385.43 |
| 07/26/2001 | 385.18 | 387.16 | 380.48 | 383.2 |
| 07/27/2001 | 385.68 | 386.42 | 372.07 | 384.44 |
| 07/30/2001 | 380.98 | 398.54 | 380.98 | 395.82 |
| 07/31/2001 | 390.87 | 395.82 | 387.66 | 394.83 |
| 08/01/2001 | 394.83 | 394.83 | 372.07 | 377.27 |
| 08/02/2001 | 380.23 | 380.23 | 359.45 | 370.09 |
| 08/03/2001 | 372.81 | 385.43 | 372.07 | 382.46 |
| 08/06/2001 | 385.92 | 391.86 | 379 | 379 |
| 08/07/2001 | 379.99 | 380.23 | 371.82 | 372.57 |
| 08/08/2001 | 374.05 | 376.03 | 369.1 | 372.81 |
| 08/09/2001 | 367.12 | 375.78 | 366.38 | 366.63 |
| 08/10/2001 | 371.08 | 371.08 | 360.44 | 366.13 |
| 08/13/2001 | 363.41 | 371.08 | 361.19 | 369.6 |
| 08/14/2001 | 374.05 | 375.04 | 368.11 | 369.6 |
| 08/15/2001 | 369.84 | 371.58 | 368.11 | 370.09 |
| 08/16/2001 | 369.1 | 371.08 | 362.67 | 362.67 |
| 08/17/2001 | 363.66 | 371.08 | 349.31 | 371.08 |
| 08/20/2001 | 364.4 | 367.37 | 355.99 | 360.69 |
| 08/21/2001 | 362.67 | 365.14 | 359.21 | 359.21 |
| 08/22/2001 | 358.46 | 372.81 | 354.26 | 367.12 |
| 08/23/2001 | 371.33 | 371.33 | 361.19 | 362.42 |
| 08/24/2001 | 366.13 | 374.3 | 362.18 | 363.16 |
| 08/27/2001 | 348.38 | 348.38 | 348.38 | 348.38 |
| 08/28/2001 | 378.01 | 380.98 | 369.1 | 372.07 |
| 08/29/2001 | 374.05 | 374.05 | 367.12 | 371.08 |
| 08/30/2001 | 366.13 | 374.05 | 366.13 | 369.1 |
| 08/31/2001 | 361.19 | 373.06 | 360.94 | 369.6 |
| 09/03/2001 | 363.16 | 372.32 | 359.45 | 361.19 |
| 09/04/2001 | 359.21 | 362.67 | 349.31 | 351.29 |
| 09/05/2001 | 351.29 | 353.27 | 331.5 | 339.17 |
| 09/06/2001 | 336.45 | 346.34 | 313.69 | 316.66 |
| 09/07/2001 | 311.71 | 328.53 | 311.71 | 325.56 |
| 09/10/2001 | 322.59 | 331.25 | 315.17 | 319.62 |
| 09/11/2001 | 323.58 | 326.06 | 283.01 | 284.5 |
| 09/12/2001 | 271.14 | 291.92 | 262.23 | 291.92 |
| 09/13/2001 | 286.97 | 301.07 | 277.07 | 292.41 |
| 09/14/2001 | 292.41 | 297.11 | 273.12 | 279.55 |
| 09/17/2001 | 276.08 | 277.07 | 259.26 | 277.07 |
| 09/18/2001 | 266.19 | 284 | 266.19 | 280.04 |
| 09/19/2001 | 282.76 | 282.76 | 267.18 | 272.13 |
| 09/20/2001 | 272.62 | 277.07 | 268.66 | 277.07 |
| 09/21/2001 | 275.34 | 277.32 | 245.41 | 273.12 |
| 09/24/2001 | 282.02 | 286.72 | 268.17 | 282.02 |
| 09/25/2001 | 282.27 | 282.27 | 267.67 | 282.02 |
| 09/26/2001 | 279.55 | 290.19 | 275.09 | 275.09 |
| 09/27/2001 | 267.43 | 300.33 | 267.43 | 296.87 |
| 09/28/2001 | 301.81 | 321.6 | 288.95 | 306.76 |
| 10/01/2001 | 308.49 | 311.71 | 291.92 | 291.92 |
| 10/02/2001 | 294.64 | 307.26 | 294.64 | 307.26 |
| 10/03/2001 | 311.71 | 321.11 | 306.76 | 318.39 |
| 10/04/2001 | 320.37 | 333.48 | 319.38 | 333.48 |
| 10/05/2001 | 338.43 | 341.39 | 321.6 | 326.55 |
| 10/08/2001 | 321.6 | 334.96 | 321.6 | 331 |
| 10/09/2001 | 334.96 | 349.81 | 334.96 | 337.19 |
| 10/10/2001 | 339.42 | 356.24 | 338.92 | 350.8 |
| 10/11/2001 | 355.99 | 366.13 | 346.34 | 353.27 |
| 10/12/2001 | 355.99 | 360.69 | 346.84 | 358.22 |
| 10/15/2001 | 350.55 | 350.55 | 334.47 | 334.96 |
| 10/16/2001 | 341.39 | 348.32 | 336.69 | 337.44 |
| 10/17/2001 | 340.41 | 341.39 | 335.95 | 340.41 |
| 10/18/2001 | 337.68 | 343.37 | 333.48 | 335.7 |
| 10/19/2001 | 332.98 | 338.92 | 328.53 | 328.53 |
| 10/22/2001 | 331.75 | 337.44 | 321.85 | 334.47 |
| 10/23/2001 | 335.21 | 336.45 | 323.09 | 331.5 |
| 10/24/2001 | 331 | 350.3 | 331 | 340.9 |
| 10/25/2001 | 344.61 | 348.32 | 338.43 | 338.67 |
| 10/26/2001 | 340.41 | 346.34 | 340.41 | 343.37 |
| 10/29/2001 | 351.29 | 351.29 | 331.5 | 331.5 |
| 10/30/2001 | 336.45 | 336.45 | 326.8 | 326.8 |
| 10/31/2001 | 321.6 | 332.24 | 314.68 | 316.66 |
| 11/01/2001 | 321.6 | 331.5 | 319.62 | 329.03 |
| 11/02/2001 | 329.03 | 346.34 | 327.05 | 340.9 |
| 11/05/2001 | 341.39 | 351.29 | 333.48 | 344.36 |
| 11/06/2001 | 349.31 | 349.31 | 344.86 | 347.33 |
| 11/07/2001 | 348.82 | 354.26 | 345.11 | 351.04 |
| 11/08/2001 | 348.57 | 369.84 | 348.57 | 368.85 |
| 11/09/2001 | 365.89 | 368.85 | 356.24 | 356.24 |
| 11/12/2001 | 357.97 | 360.69 | 344.61 | 354.26 |
| 11/13/2001 | 355.25 | 366.13 | 354.75 | 360.44 |
| 11/14/2001 | 366.13 | 379 | 366.13 | 371.82 |
| 11/15/2001 | 376.03 | 381.97 | 369.84 | 381.97 |
| 11/16/2001 | 381.97 | 381.97 | 366.63 | 371.08 |
| 11/19/2001 | 376.03 | 393.1 | 372.07 | 377.76 |
| 11/20/2001 | 385.92 | 394.83 | 372.32 | 372.32 |
| 11/21/2001 | 379.99 | 383.7 | 368.11 | 379.74 |
| 11/22/2001 | 379 | 391.86 | 379 | 386.91 |
| 11/23/2001 | 383.95 | 392.85 | 383.95 | 391.61 |
| 11/26/2001 | 391.61 | 394.83 | 389.88 | 393.84 |
| 11/27/2001 | 395.57 | 413.63 | 392.85 | 407.2 |
| 11/28/2001 | 410.66 | 410.66 | 387.9 | 394.34 |
| 11/29/2001 | 390.87 | 398.79 | 387.9 | 391.61 |
| 11/30/2001 | 391.61 | 400.77 | 390.87 | 395.82 |
| 12/03/2001 | 390.87 | 396.56 | 387.41 | 387.41 |
| 12/04/2001 | 394.83 | 395.33 | 376.52 | 384.44 |
| 12/05/2001 | 383.95 | 385.68 | 374.05 | 377.51 |
| 12/06/2001 | 372.07 | 391.86 | 372.07 | 390.87 |
| 12/07/2001 | 395.82 | 395.82 | 382.46 | 390.87 |
| 12/10/2001 | 390.62 | 390.62 | 373.8 | 373.8 |
| 12/11/2001 | 368.36 | 392.6 | 368.36 | 387.66 |
| 12/12/2001 | 387.41 | 389.64 | 372.07 | 376.03 |
| 12/13/2001 | 390.87 | 390.87 | 362.18 | 362.18 |
| 12/14/2001 | 361.19 | 377.76 | 360.2 | 377.76 |
| 12/17/2001 | 385.92 | 385.92 | 372.57 | 379.25 |
| 12/18/2001 | 379.25 | 384.19 | 371.33 | 371.33 |
| 12/19/2001 | 376.28 | 379.99 | 371.08 | 373.06 |
| 12/20/2001 | 377.02 | 378.5 | 373.56 | 377.76 |
| 12/21/2001 | 361.43 | 392.6 | 361.43 | 392.36 |
| 12/24/2001 | 394.83 | 394.83 | 386.91 | 388.15 |
| 12/25/2001 | 338.5 | 338.5 | 338.5 | 338.5 |
| 12/26/2001 | 338.5 | 338.5 | 338.5 | 338.5 |
| 12/27/2001 | 376.03 | 388.89 | 376.03 | 381.97 |
| 12/28/2001 | 382.71 | 388.89 | 381.97 | 387.66 |
| 12/31/2001 | 385.92 | 396.81 | 384.22 | 396.81 |