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
2002 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 293.4452
CLOSE 292.8514
Low
LOW 155.36
High
HIGH 419.57
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2002 | 346.05 | 346.05 | 346.05 | 346.05 |
| 01/02/2002 | 390.87 | 398.79 | 390.87 | 395.57 |
| 01/03/2002 | 397.8 | 405.72 | 393.84 | 405.72 |
| 01/04/2002 | 405.22 | 418.58 | 404.73 | 413.14 |
| 01/07/2002 | 411.65 | 417.59 | 408.68 | 412.39 |
| 01/08/2002 | 412.64 | 419.57 | 404.23 | 407.2 |
| 01/09/2002 | 405.72 | 405.72 | 388.89 | 394.83 |
| 01/10/2002 | 392.85 | 399.78 | 389.91 | 395.82 |
| 01/11/2002 | 399.78 | 406.21 | 392.11 | 405.72 |
| 01/14/2002 | 402.75 | 405.72 | 393.84 | 395.82 |
| 01/15/2002 | 395.82 | 402.75 | 392.85 | 402.75 |
| 01/16/2002 | 410.91 | 410.91 | 389.64 | 393.84 |
| 01/17/2002 | 395.82 | 406.71 | 390.87 | 400.77 |
| 01/18/2002 | 403.74 | 407.2 | 395.82 | 395.82 |
| 01/21/2002 | 396.81 | 406.21 | 396.81 | 403.98 |
| 01/22/2002 | 397.8 | 402.75 | 396.07 | 397.8 |
| 01/23/2002 | 395.82 | 399.78 | 389.14 | 391.37 |
| 01/24/2002 | 390.62 | 396.81 | 389.64 | 395.57 |
| 01/25/2002 | 393.84 | 393.84 | 383.45 | 387.41 |
| 01/28/2002 | 387.9 | 390.87 | 385.92 | 388.65 |
| 01/29/2002 | 397.8 | 397.8 | 387.9 | 389.39 |
| 01/30/2002 | 386.91 | 393.1 | 381.97 | 384.69 |
| 01/31/2002 | 393.59 | 393.84 | 385.43 | 389.64 |
| 02/01/2002 | 391.61 | 391.86 | 383.95 | 383.95 |
| 02/04/2002 | 385.92 | 385.92 | 377.02 | 377.02 |
| 02/05/2002 | 373.06 | 379 | 364.9 | 368.11 |
| 02/06/2002 | 368.11 | 372.07 | 361.93 | 363.66 |
| 02/07/2002 | 361.19 | 367.12 | 357.23 | 365.14 |
| 02/08/2002 | 346.34 | 369.1 | 346.34 | 368.11 |
| 02/11/2002 | 368.11 | 375.04 | 368.11 | 372.07 |
| 02/12/2002 | 375.78 | 377.02 | 366.13 | 373.06 |
| 02/13/2002 | 377.76 | 377.76 | 367.87 | 373.06 |
| 02/14/2002 | 371.08 | 382.96 | 371.08 | 380.98 |
| 02/15/2002 | 392.36 | 392.36 | 375.53 | 377.02 |
| 02/18/2002 | 379.49 | 381.22 | 375.04 | 375.53 |
| 02/19/2002 | 370.83 | 380.48 | 370.59 | 372.07 |
| 02/20/2002 | 370.83 | 378.26 | 369.1 | 369.6 |
| 02/21/2002 | 367.62 | 374.05 | 366.13 | 370.59 |
| 02/22/2002 | 370.59 | 370.59 | 359.95 | 364.4 |
| 02/25/2002 | 370.34 | 370.34 | 362.92 | 365.14 |
| 02/26/2002 | 365.14 | 368.11 | 360.44 | 368.11 |
| 02/27/2002 | 366.38 | 374.3 | 362.42 | 367.12 |
| 02/28/2002 | 367.12 | 378.01 | 366.63 | 375.04 |
| 03/01/2002 | 371.08 | 385.43 | 371.08 | 378.5 |
| 03/04/2002 | 379.99 | 392.11 | 379.99 | 384.44 |
| 03/05/2002 | 390.13 | 390.87 | 379.99 | 388.89 |
| 03/06/2002 | 390.87 | 390.87 | 381.97 | 382.71 |
| 03/07/2002 | 387.9 | 388.15 | 374.79 | 378.01 |
| 03/08/2002 | 372.32 | 382.21 | 359.45 | 363.66 |
| 03/11/2002 | 352.28 | 366.13 | 352.28 | 359.95 |
| 03/12/2002 | 359.95 | 376.28 | 358.46 | 368.36 |
| 03/13/2002 | 371.08 | 374.05 | 363.16 | 369.6 |
| 03/14/2002 | 366.13 | 369.84 | 363.66 | 367.62 |
| 03/15/2002 | 361.19 | 379.74 | 361.19 | 378.01 |
| 03/18/2002 | 378.01 | 385.18 | 378.01 | 381.97 |
| 03/19/2002 | 387.9 | 387.9 | 379 | 383.95 |
| 03/20/2002 | 387.9 | 390.87 | 379 | 385.92 |
| 03/21/2002 | 386.17 | 393.84 | 385.43 | 389.88 |
| 03/22/2002 | 393.59 | 393.59 | 376.52 | 382.71 |
| 03/25/2002 | 380.98 | 384.69 | 377.02 | 380.48 |
| 03/26/2002 | 382.96 | 382.96 | 371.33 | 380.98 |
| 03/27/2002 | 388.65 | 388.65 | 376.28 | 381.97 |
| 03/28/2002 | 383.95 | 385.92 | 379.25 | 382.96 |
| 03/29/2002 | 335.27 | 335.27 | 335.27 | 335.27 |
| 04/01/2002 | 335.27 | 335.27 | 335.27 | 335.27 |
| 04/02/2002 | 376.03 | 387.66 | 376.03 | 383.7 |
| 04/03/2002 | 379 | 385.68 | 377.76 | 383.95 |
| 04/04/2002 | 383.45 | 385.68 | 376.03 | 379.99 |
| 04/05/2002 | 385.43 | 385.43 | 378.75 | 379 |
| 04/08/2002 | 387.9 | 389.39 | 380.98 | 381.47 |
| 04/09/2002 | 393.84 | 393.84 | 376.52 | 376.52 |
| 04/10/2002 | 372.57 | 385.92 | 372.57 | 383.95 |
| 04/11/2002 | 386.91 | 386.91 | 381.72 | 383.7 |
| 04/12/2002 | 380.98 | 391.86 | 380.98 | 386.91 |
| 04/15/2002 | 384.93 | 393.84 | 384.69 | 392.85 |
| 04/16/2002 | 395.82 | 403.74 | 392.85 | 402.25 |
| 04/17/2002 | 402.5 | 405.72 | 383.7 | 383.95 |
| 04/18/2002 | 388.65 | 392.11 | 380.98 | 381.47 |
| 04/19/2002 | 381.97 | 385.92 | 378.01 | 385.43 |
| 04/22/2002 | 387.9 | 387.9 | 379.99 | 386.91 |
| 04/23/2002 | 389.39 | 392.11 | 386.42 | 390.87 |
| 04/24/2002 | 382.96 | 390.62 | 381.47 | 384.93 |
| 04/25/2002 | 382.71 | 385.92 | 374.05 | 384.19 |
| 04/26/2002 | 384.19 | 384.19 | 375.04 | 379 |
| 04/29/2002 | 379 | 380.73 | 376.52 | 378.26 |
| 04/30/2002 | 376.03 | 379.99 | 375.29 | 379.49 |
| 05/01/2002 | 379.49 | 379.49 | 371.82 | 373.56 |
| 05/02/2002 | 371.58 | 379 | 368.85 | 377.27 |
| 05/03/2002 | 375.04 | 382.46 | 375.04 | 380.23 |
| 05/06/2002 | 332.25 | 332.25 | 332.25 | 332.25 |
| 05/07/2002 | 382.21 | 382.21 | 372.81 | 377.51 |
| 05/08/2002 | 375.53 | 381.47 | 375.53 | 377.02 |
| 05/09/2002 | 380.23 | 380.23 | 373.06 | 375.53 |
| 05/10/2002 | 375.53 | 378.01 | 372.81 | 375.53 |
| 05/13/2002 | 379.99 | 380.98 | 376.03 | 379.49 |
| 05/14/2002 | 379.49 | 382.21 | 373.56 | 381.47 |
| 05/15/2002 | 379 | 382.96 | 367.37 | 379 |
| 05/16/2002 | 374.05 | 376.03 | 363.16 | 371.08 |
| 05/17/2002 | 372.32 | 377.76 | 368.61 | 374.05 |
| 05/20/2002 | 376.03 | 376.03 | 366.38 | 369.1 |
| 05/21/2002 | 367.87 | 370.34 | 362.18 | 363.16 |
| 05/22/2002 | 365.14 | 365.14 | 353.52 | 357.23 |
| 05/23/2002 | 358.46 | 363.16 | 358.46 | 361.19 |
| 05/24/2002 | 362.18 | 364.9 | 359.21 | 361.19 |
| 05/27/2002 | 365.89 | 365.89 | 360.94 | 361.19 |
| 05/28/2002 | 365.14 | 368.85 | 364.15 | 364.4 |
| 05/29/2002 | 365.39 | 367.12 | 359.21 | 362.18 |
| 05/30/2002 | 360.2 | 360.2 | 341.39 | 359.21 |
| 05/31/2002 | 355.5 | 360.44 | 348.57 | 360.44 |
| 06/03/2002 | 314.34 | 314.34 | 314.34 | 314.34 |
| 06/04/2002 | 314.34 | 314.34 | 314.34 | 314.34 |
| 06/05/2002 | 351.54 | 358.22 | 351.29 | 352.28 |
| 06/06/2002 | 352.28 | 356.24 | 350.55 | 353.52 |
| 06/07/2002 | 346.59 | 354.26 | 341.39 | 351.29 |
| 06/10/2002 | 355.99 | 356.24 | 346.34 | 350.3 |
| 06/11/2002 | 353.52 | 355.74 | 344.86 | 354.26 |
| 06/12/2002 | 352.28 | 353.52 | 342.14 | 349.81 |
| 06/13/2002 | 351.29 | 353.27 | 341.89 | 342.38 |
| 06/14/2002 | 342.38 | 345.35 | 316.66 | 328.78 |
| 06/17/2002 | 329.52 | 339.42 | 327.05 | 334.47 |
| 06/18/2002 | 332.74 | 338.43 | 325.07 | 327.05 |
| 06/19/2002 | 328.53 | 331 | 323.58 | 325.56 |
| 06/20/2002 | 326.55 | 326.55 | 316.66 | 321.11 |
| 06/21/2002 | 321.11 | 324.57 | 315.67 | 318.64 |
| 06/24/2002 | 319.13 | 326.06 | 303.79 | 306.76 |
| 06/25/2002 | 313.69 | 315.67 | 308.74 | 309.73 |
| 06/26/2002 | 301.81 | 308.49 | 296.12 | 306.76 |
| 06/27/2002 | 309.73 | 312.45 | 300.58 | 308.49 |
| 06/28/2002 | 316.16 | 320.37 | 307.26 | 312.95 |
| 07/01/2002 | 310.72 | 331.25 | 307.5 | 328.53 |
| 07/02/2002 | 338.18 | 338.18 | 299.83 | 316.66 |
| 07/03/2002 | 318.14 | 318.14 | 296.87 | 302.31 |
| 07/04/2002 | 306.51 | 309.73 | 296.87 | 306.02 |
| 07/05/2002 | 310.72 | 311.21 | 305.52 | 306.76 |
| 07/08/2002 | 309.73 | 316.66 | 297.85 | 299.34 |
| 07/09/2002 | 296.87 | 309.23 | 295.13 | 303.79 |
| 07/10/2002 | 306.76 | 309.73 | 299.34 | 300.58 |
| 07/11/2002 | 231.55 | 231.55 | 211.27 | 223.64 |
| 07/12/2002 | 226.61 | 229.33 | 213.99 | 213.99 |
| 07/15/2002 | 221.66 | 221.66 | 194.2 | 195.93 |
| 07/16/2002 | 199.15 | 203.11 | 173.91 | 188.01 |
| 07/17/2002 | 180.35 | 194.2 | 180.35 | 192.96 |
| 07/18/2002 | 197.91 | 205.08 | 196.67 | 197.91 |
| 07/19/2002 | 197.91 | 201.37 | 190.24 | 197.91 |
| 07/22/2002 | 194.94 | 197.91 | 187.77 | 188.51 |
| 07/23/2002 | 188.51 | 191.73 | 176.14 | 178.12 |
| 07/24/2002 | 178.12 | 178.12 | 155.36 | 163.28 |
| 07/25/2002 | 172.43 | 177.87 | 167.98 | 173.91 |
| 07/26/2002 | 173.17 | 173.17 | 158.82 | 168.22 |
| 07/29/2002 | 169.21 | 185.05 | 163.77 | 181.34 |
| 07/30/2002 | 192.96 | 192.96 | 175.89 | 182.57 |
| 07/31/2002 | 182.57 | 191.97 | 182.57 | 191.48 |
| 08/01/2002 | 192.96 | 202.86 | 191.48 | 191.73 |
| 08/02/2002 | 194.2 | 197.91 | 191.97 | 194.94 |
| 08/05/2002 | 191.97 | 192.96 | 177.13 | 182.57 |
| 08/06/2002 | 182.08 | 188.01 | 177.38 | 188.01 |
| 08/07/2002 | 189.99 | 194.45 | 187.77 | 192.22 |
| 08/08/2002 | 192.96 | 196.43 | 182.82 | 193.95 |
| 08/09/2002 | 196.43 | 200.14 | 189.75 | 195.68 |
| 08/12/2002 | 195.68 | 195.68 | 189 | 189.5 |
| 08/13/2002 | 188.76 | 197.91 | 187.02 | 196.92 |
| 08/14/2002 | 195.68 | 201.62 | 192.96 | 197.66 |
| 08/15/2002 | 197.91 | 215.47 | 197.91 | 213.25 |
| 08/16/2002 | 213.25 | 224.63 | 213.25 | 223.64 |
| 08/19/2002 | 218.2 | 225.62 | 210.28 | 214.73 |
| 08/20/2002 | 216.96 | 217.21 | 214.24 | 215.72 |
| 08/21/2002 | 217.7 | 226.85 | 216.46 | 224.13 |
| 08/22/2002 | 224.88 | 228.09 | 220.67 | 224.63 |
| 08/23/2002 | 225.86 | 227.6 | 221.66 | 221.91 |
| 08/26/2002 | 256.57 | 256.57 | 256.57 | 256.57 |
| 08/27/2002 | 223.39 | 225.62 | 220.42 | 222.65 |
| 08/28/2002 | 218.44 | 220.67 | 209.29 | 211.27 |
| 08/29/2002 | 208.3 | 212.75 | 201.13 | 203.6 |
| 08/30/2002 | 200.38 | 214.48 | 195.68 | 210.53 |
| 09/02/2002 | 210.53 | 210.53 | 198.9 | 202.12 |
| 09/03/2002 | 198.9 | 204.84 | 189.75 | 192.47 |
| 09/04/2002 | 189.99 | 200.63 | 189.99 | 198.4 |
| 09/05/2002 | 198.16 | 200.88 | 192.71 | 197.91 |
| 09/06/2002 | 200.63 | 204.84 | 195.68 | 201.87 |
| 09/09/2002 | 199.64 | 202.86 | 198.9 | 201.37 |
| 09/10/2002 | 197.91 | 215.72 | 197.91 | 213.99 |
| 09/11/2002 | 213.99 | 214.48 | 201.87 | 206.82 |
| 09/12/2002 | 203.85 | 214.48 | 203.6 | 207.81 |
| 09/13/2002 | 203.85 | 207.56 | 200.14 | 205.83 |
| 09/16/2002 | 203.11 | 209.29 | 199.89 | 204.84 |
| 09/17/2002 | 209.54 | 216.22 | 204.09 | 213.25 |
| 09/18/2002 | 212.75 | 212.75 | 200.38 | 200.88 |
| 09/19/2002 | 198.4 | 207.31 | 197.91 | 205.83 |
| 09/20/2002 | 199.39 | 223.64 | 197.91 | 202.86 |
| 09/23/2002 | 207.31 | 209.78 | 199.89 | 199.89 |
| 09/24/2002 | 202.86 | 205.83 | 195.93 | 198.4 |
| 09/25/2002 | 196.92 | 206.32 | 196.67 | 199.64 |
| 09/26/2002 | 199.64 | 209.04 | 198.16 | 207.81 |
| 09/27/2002 | 201.87 | 208.8 | 201.87 | 207.81 |
| 09/30/2002 | 200.63 | 207.56 | 193.21 | 203.85 |
| 10/01/2002 | 202.12 | 208.3 | 200.88 | 206.57 |
| 10/02/2002 | 200.38 | 209.78 | 193.46 | 199.64 |
| 10/03/2002 | 202.86 | 202.86 | 190.24 | 190.24 |
| 10/04/2002 | 192.71 | 197.91 | 183.07 | 192.71 |
| 10/07/2002 | 189 | 200.14 | 187.02 | 188.76 |
| 10/08/2002 | 194.94 | 197.66 | 191.97 | 193.21 |
| 10/09/2002 | 193.21 | 207.56 | 193.21 | 201.87 |
| 10/10/2002 | 204.59 | 205.83 | 199.15 | 204.84 |
| 10/11/2002 | 207.81 | 217.7 | 204.84 | 217.21 |
| 10/14/2002 | 211.76 | 217.7 | 210.77 | 212.26 |
| 10/15/2002 | 215.47 | 216.71 | 210.77 | 214.24 |
| 10/16/2002 | 212.75 | 220.17 | 209.29 | 213.74 |
| 10/17/2002 | 213.74 | 216.22 | 211.02 | 215.23 |
| 10/18/2002 | 213.74 | 218.69 | 211.76 | 216.22 |
| 10/21/2002 | 214.48 | 225.37 | 214.48 | 223.39 |
| 10/22/2002 | 222.15 | 226.85 | 216.71 | 219.43 |
| 10/23/2002 | 223.39 | 223.39 | 213.99 | 213.99 |
| 10/24/2002 | 217.95 | 224.63 | 217.7 | 224.63 |
| 10/25/2002 | 221.16 | 224.63 | 217.95 | 221.66 |
| 10/28/2002 | 215.23 | 224.63 | 209.78 | 220.92 |
| 10/29/2002 | 220.92 | 221.66 | 213.74 | 215.47 |
| 10/30/2002 | 215.23 | 216.71 | 209.78 | 212.75 |
| 10/31/2002 | 214.48 | 224.63 | 211.52 | 221.16 |
| 11/01/2002 | 220.92 | 221.66 | 215.72 | 221.16 |
| 11/04/2002 | 224.13 | 230.07 | 223.14 | 228.59 |
| 11/05/2002 | 222.65 | 231.06 | 222.65 | 228.09 |
| 11/06/2002 | 229.08 | 231.55 | 225.86 | 228.09 |
| 11/07/2002 | 228.59 | 235.51 | 225.62 | 228.59 |
| 11/08/2002 | 224.13 | 230.57 | 220.92 | 221.16 |
| 11/11/2002 | 225.37 | 225.37 | 213.99 | 217.21 |
| 11/12/2002 | 216.46 | 227.6 | 216.46 | 226.36 |
| 11/13/2002 | 221.66 | 227.1 | 220.67 | 222.65 |
| 11/14/2002 | 221.41 | 227.35 | 221.41 | 225.86 |
| 11/15/2002 | 228.09 | 231.31 | 222.65 | 231.06 |
| 11/18/2002 | 231.06 | 244.42 | 231.06 | 237.49 |
| 11/19/2002 | 237.49 | 241.45 | 228.09 | 233.53 |
| 11/20/2002 | 232.54 | 234.52 | 226.61 | 228.83 |
| 11/21/2002 | 221.66 | 240.46 | 221.66 | 238.48 |
| 11/22/2002 | 239.47 | 242.19 | 234.28 | 235.51 |
| 11/25/2002 | 236.26 | 239.22 | 233.53 | 235.51 |
| 11/26/2002 | 235.51 | 236.5 | 222.65 | 228.09 |
| 11/27/2002 | 228.09 | 232.05 | 222.9 | 232.05 |
| 11/28/2002 | 228.59 | 232.54 | 221.66 | 224.88 |
| 11/29/2002 | 226.11 | 228.59 | 217.7 | 219.43 |
| 12/02/2002 | 222.4 | 228.09 | 218.94 | 225.86 |
| 12/03/2002 | 227.6 | 227.6 | 218.2 | 218.69 |
| 12/04/2002 | 221.16 | 221.16 | 212.75 | 213.74 |
| 12/05/2002 | 217.95 | 218.94 | 214.48 | 216.96 |
| 12/06/2002 | 217.7 | 219.68 | 205.08 | 213.5 |
| 12/09/2002 | 215.72 | 215.72 | 206.07 | 207.31 |
| 12/10/2002 | 210.53 | 211.76 | 199.89 | 204.59 |
| 12/11/2002 | 204.84 | 219.43 | 204.59 | 214.73 |
| 12/12/2002 | 213.74 | 219.68 | 213.5 | 218.2 |
| 12/13/2002 | 221.41 | 221.41 | 214.24 | 220.42 |
| 12/16/2002 | 219.19 | 220.67 | 215.72 | 218.69 |
| 12/17/2002 | 219.68 | 220.42 | 207.81 | 209.78 |
| 12/18/2002 | 209.78 | 213.25 | 202.36 | 202.61 |
| 12/19/2002 | 205.08 | 214.73 | 203.85 | 214.73 |
| 12/20/2002 | 214.73 | 214.73 | 207.56 | 213 |
| 12/23/2002 | 215.72 | 217.7 | 207.56 | 212.75 |
| 12/24/2002 | 212.75 | 214.24 | 208.3 | 211.27 |
| 12/25/2002 | 244 | 244 | 244 | 244 |
| 12/26/2002 | 244 | 244 | 244 | 244 |
| 12/27/2002 | 209.78 | 214.73 | 206.82 | 208.8 |
| 12/30/2002 | 205.33 | 216.71 | 205.33 | 216.71 |
| 12/31/2002 | 209.54 | 221.91 | 209.04 | 220.17 |