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

2003 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 256.1906
CLOSE 255.7963

Low

LOW 181.83

High

HIGH 295
DATEOPENHIGHLOWCLOSE
01/01/2003254.29254.29254.29254.29
01/02/2003224.13224.88214.98224.88
01/03/2003226.61226.61213.5213.5
01/06/2003216.96218.2207.81212.75
01/07/2003209.29220.42207.81212.26
01/08/2003202.86205.83193.21195.68
01/09/2003192.96196.92190.49196.92
01/10/2003195.93205.08192.96204.09
01/13/2003203.85207.56199.15203.85
01/14/2003204.84206.57197.91200.38
01/15/2003201.87202.86186.04192.71
01/16/2003189.99195.93189.99195.93
01/17/2003202.86205.83194.94196.92
01/20/2003197.91203.6197.91198.65
01/21/2003200.88204.84197.42201.37
01/22/2003195.68205.83192.22192.96
01/23/2003195.44198.65190.98192.47
01/24/2003192.96196.43188.26189.75
01/27/2003188.26192.22184.06185.54
01/28/2003188.76192.96185.54192.71
01/29/2003190.98192.96181.83184.55
01/30/2003188.51193.21185.54191.73
01/31/2003190.24197.91187.27190.49
02/03/2003192.22202.36192.22201.37
02/04/2003196.43204.59190.74191.97
02/05/2003191.73199.89191.23199.15
02/06/2003196.67202.61194.69198.4
02/07/2003197.91204.84194.94202.36
02/10/2003200.88203.35196.43199.39
02/11/2003203.85203.85199.15203.35
02/12/2003202.12202.86192.22192.96
02/13/2003190.49195.93187.02194.94
02/14/2003194.69199.89194.69197.91
02/17/2003203.85207.81198.65205.83
02/18/2003215.72224.38213.74222.65
02/19/2003225.12227.6218.94219.68
02/20/2003225.62225.62217.7219.68
02/21/2003216.71225.62215.72225.62
02/24/2003226.36231.06222.4227.84
02/25/2003223.14224.63217.7220.42
02/26/2003221.91225.62215.47217.7
02/27/2003217.7220.17215.72218.69
02/28/2003220.17227.1213.74226.36
03/03/2003225.62232.3222.15229.08
03/04/2003229.82229.82223.39224.63
03/05/2003227.35227.35219.68221.91
03/06/2003221.91222.65218.2220.92
03/07/2003217.7220.92209.04210.03
03/10/2003211.27216.71207.81211.76
03/11/2003211.02218.44211.02218.44
03/12/2003219.19219.68205.83209.54
03/13/2003213.25225.62210.77225.62
03/14/2003228.83237.49226.11233.53
03/17/2003232.54242.19226.61237.99
03/18/2003239.22244.42234.28236.26
03/19/2003235.51241.2223.64234.52
03/20/2003236.75237.49223.64230.32
03/21/2003230.32239.47230.32239.47
03/24/2003237.24237.24228.59232.54
03/25/2003229.08235.51227.1232.79
03/26/2003235.51242.93230.07238.98
03/27/2003239.47240.46231.31234.03
03/28/2003236.01239.97228.34235.76
03/31/2003232.54232.54225.86227.6
04/01/2003227.6233.53225.62232.54
04/02/2003228.83234.03225.62231.31
04/03/2003234.77235.02226.61227.1
04/04/2003226.61242.69224.63237
04/07/2003239.47248.13238.98243.68
04/08/2003241.45241.45231.06232.79
04/09/2003235.02237.49228.59235.27
04/10/2003235.51236.5232.3232.54
04/11/2003234.52237.99232.54233.53
04/14/2003235.51238.48227.6232.54
04/15/2003232.54236.5231.06235.27
04/16/2003233.29236.75232.54234.52
04/17/2003234.52242.44232.54240.96
04/18/2003278.29278.29278.29278.29
04/21/2003278.29278.29278.29278.29
04/22/2003243.18243.18239.22242.19
04/23/2003242.19254.81242.19247.39
04/24/2003249.12249.12237.24239.22
04/25/2003237.49241.2236.01237.49
04/28/2003235.51245.41235.51241.45
04/29/2003243.68246.15241.45242.44
04/30/2003243.43249.12238.98241.94
05/01/2003244.17244.17238.48238.48
05/02/2003239.47245.16230.57241.45
05/05/2003278.86278.86278.86278.86
05/06/2003243.68251.35237.74246.4
05/07/2003246.4255.55246.4249.12
05/08/2003247.63249.12244.42246.4
05/09/2003248.38251.35246.65247.39
05/12/2003248.87256.29244.42254.07
05/13/2003253.32258.27252.34253.32
05/14/2003254.56254.56248.13252.09
05/15/2003251.1258.27251.1257.53
05/16/2003259.76259.76255.8256.29
05/19/2003254.31255.3245.9247.88
05/20/2003247.88248.87242.69245.66
05/21/2003246.15249.12243.92247.63
05/22/2003249.37255.8246.4252.34
05/23/2003253.32254.07250.36252.58
05/26/2003291.71291.71291.71291.71
05/27/2003254.31256.54249.61254.56
05/28/2003255.8266.19255.55265.69
05/29/2003262.23264.95259.26261.98
05/30/2003261.74264.21253.08253.08
06/02/2003257.28268.66257.28267.18
06/03/2003264.21266.44259.26264.21
06/04/2003268.42268.42257.28266.68
06/05/2003265.69268.91265.45267.18
06/06/2003268.17280.04267.18275.34
06/09/2003271.88279.8271.38272.62
06/10/2003273.61273.61263.47268.91
06/11/2003271.14274.85268.42274.35
06/12/2003274.11278.56273.12276.33
06/13/2003277.07280.78274.11274.11
06/16/2003272.13282.27272.13279.8
06/17/2003280.78283.75264.7269.4
06/18/2003270.39276.08270.15275.09
06/19/2003274.85275.59270.15271.14
06/20/2003270.39273.61267.92272.37
06/23/2003271.14271.14261.74266.68
06/24/2003267.67267.67258.52261.24
06/25/2003265.45273.61265.45269.9
06/26/2003267.43272.13266.68272.13
06/27/2003271.38278.31270.15276.83
06/30/2003275.09278.56274.11274.35
07/01/2003275.84276.83269.4269.4
07/02/2003272.37273.86269.4273.36
07/03/2003276.08277.82270.89273.36
07/04/2003273.61277.07266.68271.38
07/07/2003278.5288.25270.75281
07/08/2003285288279.22283.39
07/09/2003280.5291.93277.75282.23
07/10/2003282.32285274.5277
07/11/2003275.25277.69266270.38
07/14/2003271280.75268278.07
07/15/2003276.9289.5274284.04
07/16/2003285.5288.25279280.5
07/17/2003276.5280269.5274.25
07/18/2003276.5280269.5274.25
07/21/2003282.5282.5270.75274.75
07/22/2003279281270.5278
07/23/2003281282.75275.25277.75
07/24/2003278.75289.5277.75288.5
07/25/2003276.5280269.5274.25
07/28/2003292.75293280285
07/29/2003288288279284.25
07/30/2003276.5280269.5274.25
07/31/2003280.75284.75279280.5
08/01/2003279.5279.75266.5271
08/04/2003271.5275267267.25
08/05/2003271.25271.25264.5269
08/06/2003267269.25265265
08/07/2003266266.75260262.5
08/08/2003263.25272260267.5
08/11/2003276.5280269.5274.25
08/12/2003275277.25273277
08/13/2003276.5280269.5274.25
08/14/2003276.5280269.5274.25
08/15/2003280281273.25277
08/18/2003275.5279.25274.25277.75
08/19/2003274.25278274275
08/20/2003277.5278272275
08/21/2003276.5280269.5274.25
08/22/2003276.5280269.5274.25
08/25/2003275275275275
08/26/2003270276.75266275
08/27/2003275.5277267274
08/28/2003275.5275.5268.5273
08/29/2003273274.25271.5272
09/01/2003272.75273.75269.25272
09/02/2003273274267270.25
09/03/2003272272266268
09/04/2003268.25269.25266.75266.75
09/05/2003266.75273.5266.75269
09/08/2003269272.25267.75269.75
09/09/2003269271.25267.5270
09/10/2003271271266.5271
09/11/2003268275268274
09/12/2003274276268.25270.75
09/15/2003270.75276.5270.75275
09/16/2003276283.5276281
09/17/2003288.5288.75271.25272.5
09/18/2003274.5282.5271.5282.5
09/19/2003283.25283.25279.75281
09/22/2003279282.5276.25279.25
09/23/2003280.25284.5276279.75
09/24/2003280282.5273.75274
09/25/2003276276265.25269.75
09/26/2003267.25271265.75267
09/29/2003268.5269265265.25
09/30/2003269.5269.5260261
10/01/2003262.5265257265
10/02/2003268.75270.75264.25270.5
10/03/2003272275269274.25
10/06/2003275.25279.25273.25273.25
10/07/2003273.25276272273.5
10/08/2003274.25277274275.5
10/09/2003275.25278.75273.25277.25
10/10/2003278.25278.25274.75276.75
10/13/2003278.5283.25273.25280.75
10/14/2003280.25280.5276.75278
10/15/2003281.25289.25278288.5
10/16/2003288290283.5287
10/17/2003286.75287280.75282.75
10/20/2003282.75285279.5283.5
10/21/2003282.25285.5277.25279.75
10/22/2003282284276.25279.5
10/23/2003277278272273
10/24/2003271.5273.75269272
10/27/2003271.5275.75271.5274.75
10/28/2003275.75277.5271.5273.25
10/29/2003277.5278274.25276.25
10/30/2003275.5286275.5284.25
10/31/2003284.5285279.75282.5
11/03/2003278287277.75286.5
11/04/2003284.25289.75284.25288.5
11/05/2003289.75290.75277.5284
11/06/2003282282276.25279.5
11/07/2003280282.75276.75282.5
11/10/2003280.5283.25276.5280.75
11/11/2003285289281286
11/12/2003287289.25284287.25
11/13/2003288.5288.5283.5287
11/14/2003286.5288.5284.5286.25
11/17/2003285285.75278279.25
11/18/2003280.25281.75272.25274.25
11/19/2003271.75277271.75275.25
11/20/2003277279.5263.75273.25
11/21/2003273.75274.5270.25273.75
11/24/2003278278273.25277
11/25/2003278280273275.5
11/26/2003275.75278.75270274.5
11/27/2003276.75276.75271.5273.25
11/28/2003274.25278272.25275.75
12/01/2003277282.25275.5281.5
12/02/2003284290.75281.5289
12/03/2003288.5290.75285290.5
12/04/2003291294.75287293
12/05/2003294.25295288.75290.5
12/08/2003294.75294.75290.5293.25
12/09/2003294.25294.75284284.5
12/10/2003283.5286.5282286
12/11/2003286.25286.25279283.75
12/12/2003285286279.25282
12/15/2003288.25288.5278.5280.25
12/16/2003279279.5275276.5
12/17/2003285285274.75277
12/18/2003277280275.5279
12/19/2003281.75283.75276277.75
12/22/2003277.75278.75272.75276.5
12/23/2003278.25278.25273.25278.25
12/24/2003276288275.5278.25
12/25/2003278.25278.25278.25278.25
12/26/2003278.25278.25278.25278.25
12/29/2003276284.75274.25280.25
12/30/2003280.75282.5277.75280.25
12/31/2003281.75283277.5278.5