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
2006 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 239.0863
CLOSE 239.0498
Low
LOW 217
High
HIGH 275.75
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2006 | 235.75 | 238 | 234 | 234.5 |
| 01/04/2006 | 236.5 | 236.75 | 232 | 234.25 |
| 01/05/2006 | 235.5 | 235.5 | 230.25 | 233 |
| 01/06/2006 | 233 | 234.5 | 232.25 | 234.5 |
| 01/09/2006 | 234 | 234.5 | 232 | 233 |
| 01/10/2006 | 233.25 | 235 | 227 | 228 |
| 01/11/2006 | 228 | 233 | 227 | 232.75 |
| 01/12/2006 | 233.5 | 236.25 | 231 | 234 |
| 01/13/2006 | 233.25 | 233.25 | 229.5 | 232.25 |
| 01/16/2006 | 230 | 234.75 | 229.75 | 234 |
| 01/17/2006 | 233.25 | 235 | 230 | 232.5 |
| 01/18/2006 | 231 | 236.75 | 228.5 | 235.25 |
| 01/19/2006 | 237 | 245.25 | 236.75 | 239.25 |
| 01/20/2006 | 238.5 | 241.25 | 235.75 | 237 |
| 01/23/2006 | 234.5 | 236.5 | 232.75 | 235.5 |
| 01/24/2006 | 235.25 | 236 | 232.5 | 233.75 |
| 01/25/2006 | 234.75 | 240.5 | 234.5 | 239 |
| 01/26/2006 | 240.75 | 246 | 240 | 243.75 |
| 01/27/2006 | 244.75 | 248.25 | 239.25 | 242.5 |
| 01/30/2006 | 243.75 | 245 | 240.5 | 243.25 |
| 01/31/2006 | 243.25 | 244.5 | 235.75 | 237.5 |
| 02/01/2006 | 236.5 | 238.5 | 235.75 | 238 |
| 02/02/2006 | 238 | 241.25 | 237.5 | 239 |
| 02/03/2006 | 237.75 | 238 | 227.5 | 230 |
| 02/06/2006 | 230 | 231.25 | 226.75 | 227 |
| 02/07/2006 | 228.5 | 228.5 | 220 | 226 |
| 02/08/2006 | 225.25 | 229.25 | 223.5 | 228.5 |
| 02/09/2006 | 228.25 | 230.25 | 223.75 | 224.5 |
| 02/10/2006 | 225 | 225 | 221 | 222.5 |
| 02/13/2006 | 222.5 | 227 | 221.25 | 226.5 |
| 02/14/2006 | 227.75 | 229.5 | 225.75 | 228.75 |
| 02/15/2006 | 230 | 233 | 226.5 | 227.75 |
| 02/16/2006 | 225 | 227 | 220.75 | 226 |
| 02/17/2006 | 225.75 | 225.75 | 222.25 | 225 |
| 02/20/2006 | 230 | 233.75 | 228.25 | 231.75 |
| 02/21/2006 | 233.5 | 233.5 | 226.5 | 227.25 |
| 02/22/2006 | 226.25 | 230.5 | 225.5 | 230 |
| 02/23/2006 | 229.25 | 234.5 | 227.25 | 232 |
| 02/24/2006 | 232 | 233.5 | 230.5 | 232.25 |
| 02/27/2006 | 233.5 | 235 | 231 | 233.75 |
| 02/28/2006 | 232.75 | 234 | 228 | 228.25 |
| 03/01/2006 | 227.25 | 229 | 226.75 | 228.25 |
| 03/02/2006 | 229 | 230.5 | 225.25 | 226.75 |
| 03/03/2006 | 227.75 | 232 | 226.5 | 230.75 |
| 03/06/2006 | 231.5 | 233.5 | 229 | 231.25 |
| 03/07/2006 | 229 | 234.75 | 229 | 234 |
| 03/08/2006 | 234.75 | 238 | 230.5 | 231.25 |
| 03/09/2006 | 231.75 | 235.5 | 228.75 | 234.75 |
| 03/10/2006 | 233.75 | 235 | 229.75 | 231 |
| 03/13/2006 | 231 | 241.75 | 229.75 | 239 |
| 03/14/2006 | 238 | 258.5 | 238 | 253.25 |
| 03/15/2006 | 254.75 | 254.75 | 249 | 252 |
| 03/16/2006 | 252 | 252.5 | 244 | 248 |
| 03/17/2006 | 245 | 246.25 | 242 | 243.25 |
| 03/20/2006 | 243.5 | 246.25 | 239.75 | 243 |
| 03/21/2006 | 237.75 | 249.25 | 237.75 | 248 |
| 03/22/2006 | 246.5 | 254 | 244.25 | 246.25 |
| 03/23/2006 | 246.25 | 249.75 | 243.25 | 244.75 |
| 03/24/2006 | 243 | 249.25 | 243 | 248.25 |
| 03/27/2006 | 247.25 | 249.75 | 242.5 | 243.5 |
| 03/28/2006 | 242.75 | 248.75 | 239.25 | 240.25 |
| 03/29/2006 | 240.25 | 245.5 | 238 | 241.75 |
| 03/30/2006 | 242 | 242 | 239.25 | 240.5 |
| 03/31/2006 | 241 | 241.25 | 238.5 | 239.5 |
| 04/03/2006 | 239.5 | 241 | 237.5 | 238 |
| 04/04/2006 | 237.25 | 240.25 | 237.25 | 239.5 |
| 04/05/2006 | 234 | 235 | 232 | 233 |
| 04/06/2006 | 233.5 | 236.5 | 233.5 | 234.75 |
| 04/07/2006 | 233.75 | 235.75 | 233.75 | 233.75 |
| 04/10/2006 | 232.5 | 234.25 | 229.75 | 231.25 |
| 04/11/2006 | 233 | 233 | 227.25 | 228.75 |
| 04/12/2006 | 227 | 228.75 | 221 | 224 |
| 04/13/2006 | 223.5 | 225.5 | 222 | 223.5 |
| 04/18/2006 | 223 | 224.25 | 220.5 | 221.5 |
| 04/19/2006 | 222.5 | 223.75 | 221 | 223 |
| 04/20/2006 | 223 | 227.75 | 222.5 | 226.5 |
| 04/21/2006 | 226.25 | 227.5 | 224.75 | 225.75 |
| 04/24/2006 | 225.75 | 227 | 224.5 | 225.5 |
| 04/25/2006 | 225.25 | 228.5 | 224.75 | 226.5 |
| 04/26/2006 | 228 | 231.5 | 227 | 229 |
| 04/27/2006 | 228 | 228.5 | 225.5 | 226 |
| 04/28/2006 | 226 | 226.75 | 225 | 225.25 |
| 05/02/2006 | 225 | 227.75 | 224.75 | 225.5 |
| 05/03/2006 | 226.25 | 227.5 | 223.5 | 224.25 |
| 05/04/2006 | 225.75 | 234.25 | 224.5 | 230.75 |
| 05/05/2006 | 231.75 | 239.25 | 231.25 | 237 |
| 05/08/2006 | 239.5 | 241.5 | 234.75 | 236 |
| 05/09/2006 | 241 | 245.5 | 236.75 | 238.5 |
| 05/10/2006 | 238 | 244.75 | 238 | 243.5 |
| 05/11/2006 | 242.5 | 246 | 240.75 | 241.75 |
| 05/12/2006 | 241.5 | 241.5 | 235 | 236.75 |
| 05/15/2006 | 236.25 | 236.75 | 231.75 | 234 |
| 05/16/2006 | 233.5 | 237.25 | 230 | 235.25 |
| 05/17/2006 | 236.5 | 236.5 | 225.25 | 226.5 |
| 05/18/2006 | 226 | 233.25 | 222.5 | 230.75 |
| 05/19/2006 | 230.25 | 234.75 | 229 | 230 |
| 05/22/2006 | 230.25 | 230.25 | 221.25 | 223.5 |
| 05/23/2006 | 224.5 | 232.25 | 224.5 | 231.25 |
| 05/24/2006 | 227.5 | 236 | 222.5 | 226.5 |
| 05/25/2006 | 227 | 233.25 | 225.25 | 232.75 |
| 05/26/2006 | 232.5 | 237 | 232.5 | 235.75 |
| 05/30/2006 | 234 | 234.75 | 225 | 225.75 |
| 05/31/2006 | 222.75 | 227.25 | 222.25 | 226.5 |
| 06/01/2006 | 225.5 | 228 | 223.5 | 225.75 |
| 06/02/2006 | 227 | 230.25 | 226.5 | 228.75 |
| 06/05/2006 | 228.75 | 229 | 226 | 227 |
| 06/06/2006 | 226 | 226.25 | 222.25 | 222.75 |
| 06/07/2006 | 223.5 | 226 | 222 | 224.5 |
| 06/08/2006 | 221.25 | 223.25 | 220 | 220.5 |
| 06/09/2006 | 222 | 223.75 | 220.25 | 222.25 |
| 06/12/2006 | 222.25 | 223.5 | 220.75 | 222.25 |
| 06/13/2006 | 219 | 220.25 | 217 | 218.75 |
| 06/14/2006 | 220 | 222.25 | 218.75 | 220.75 |
| 06/15/2006 | 221.25 | 227.25 | 221 | 225.5 |
| 06/16/2006 | 228 | 229.5 | 221.75 | 223.5 |
| 06/19/2006 | 226.5 | 228.75 | 223.75 | 227 |
| 06/20/2006 | 225.75 | 229.25 | 225.25 | 227 |
| 06/21/2006 | 228 | 228.75 | 225.25 | 227.5 |
| 06/22/2006 | 229 | 229.75 | 226 | 228 |
| 06/23/2006 | 227.25 | 229.5 | 226.25 | 228.5 |
| 06/26/2006 | 229 | 232.5 | 225.5 | 230.25 |
| 06/27/2006 | 231.25 | 232 | 225.25 | 225.75 |
| 06/28/2006 | 226 | 230.5 | 225.5 | 228.5 |
| 06/29/2006 | 229.25 | 234.5 | 229.25 | 234.5 |
| 06/30/2006 | 236.5 | 239.5 | 235.75 | 238.5 |
| 07/03/2006 | 239.75 | 241 | 237 | 239.75 |
| 07/04/2006 | 241 | 241.5 | 238.25 | 240 |
| 07/05/2006 | 237.5 | 239 | 234.75 | 236.25 |
| 07/06/2006 | 236.5 | 239.5 | 235 | 238.25 |
| 07/07/2006 | 238.5 | 238.5 | 235 | 235.5 |
| 07/10/2006 | 234.5 | 236.5 | 232 | 235.5 |
| 07/11/2006 | 235 | 235 | 232.25 | 233 |
| 07/12/2006 | 233.75 | 237 | 233.75 | 235.5 |
| 07/13/2006 | 235 | 237.25 | 231.5 | 232 |
| 07/14/2006 | 230.75 | 234.5 | 230 | 231.25 |
| 07/17/2006 | 232 | 232.5 | 227.25 | 230.5 |
| 07/18/2006 | 229.5 | 231.75 | 227.25 | 229 |
| 07/19/2006 | 230.25 | 236.5 | 230 | 235.25 |
| 07/20/2006 | 236.75 | 238 | 235 | 236 |
| 07/21/2006 | 235.5 | 236 | 229.5 | 231.25 |
| 07/24/2006 | 230.5 | 238.5 | 230.5 | 236.75 |
| 07/25/2006 | 236 | 239.25 | 234 | 237.75 |
| 07/26/2006 | 237.25 | 239.5 | 235.5 | 236.5 |
| 07/27/2006 | 242 | 246 | 240.25 | 244.75 |
| 07/28/2006 | 244.5 | 245.25 | 243.5 | 244.75 |
| 07/31/2006 | 243.5 | 246.25 | 242.75 | 244.5 |
| 08/01/2006 | 245.75 | 247 | 240.25 | 241.5 |
| 08/02/2006 | 242 | 245.5 | 241.5 | 244.25 |
| 08/03/2006 | 245.5 | 245.5 | 235 | 236.5 |
| 08/04/2006 | 236.5 | 239.25 | 233 | 237.25 |
| 08/07/2006 | 236.25 | 236.25 | 230.75 | 231.75 |
| 08/08/2006 | 232.25 | 234.5 | 231.25 | 232.25 |
| 08/09/2006 | 232.5 | 234 | 229.75 | 232 |
| 08/10/2006 | 230.5 | 230.5 | 227.5 | 229.75 |
| 08/11/2006 | 229.5 | 230.75 | 227.5 | 228.75 |
| 08/14/2006 | 231.25 | 231.25 | 228.5 | 230.25 |
| 08/15/2006 | 230.5 | 233.25 | 227.75 | 232.5 |
| 08/16/2006 | 231.75 | 235.25 | 228.75 | 234.5 |
| 08/17/2006 | 235.5 | 236.5 | 234 | 236 |
| 08/18/2006 | 236.25 | 238 | 235 | 235.5 |
| 08/21/2006 | 236.5 | 238.5 | 233.25 | 234.5 |
| 08/22/2006 | 236.75 | 236.75 | 229.25 | 230.5 |
| 08/23/2006 | 231.75 | 232.25 | 227.75 | 228.75 |
| 08/24/2006 | 230 | 231.5 | 227.75 | 229.75 |
| 08/25/2006 | 229.75 | 233.5 | 229.75 | 231.25 |
| 08/29/2006 | 232.75 | 235.25 | 230.75 | 232 |
| 08/30/2006 | 233 | 238.5 | 233 | 237.5 |
| 08/31/2006 | 237 | 238.25 | 235 | 236 |
| 09/01/2006 | 237.25 | 241.5 | 237.25 | 239.5 |
| 09/04/2006 | 239 | 242.25 | 238.5 | 241.5 |
| 09/05/2006 | 241 | 242.75 | 238.75 | 240.5 |
| 09/06/2006 | 241.25 | 241.25 | 237.5 | 238.5 |
| 09/07/2006 | 238.5 | 238.75 | 235 | 237 |
| 09/08/2006 | 236.5 | 237.75 | 234.25 | 237 |
| 09/11/2006 | 237 | 237 | 234 | 236.5 |
| 09/12/2006 | 235.75 | 238.5 | 235.75 | 238 |
| 09/13/2006 | 239.25 | 242.25 | 239 | 239.75 |
| 09/14/2006 | 239.25 | 249.5 | 239.25 | 245.25 |
| 09/15/2006 | 245 | 248 | 243.25 | 243.5 |
| 09/18/2006 | 244.75 | 248.25 | 243.25 | 247 |
| 09/19/2006 | 247 | 248.75 | 242 | 242.75 |
| 09/20/2006 | 240 | 243 | 238.75 | 242 |
| 09/21/2006 | 243.75 | 246.75 | 241.25 | 246.25 |
| 09/22/2006 | 244 | 246 | 241.5 | 241.75 |
| 09/25/2006 | 243 | 244.75 | 242.25 | 243.25 |
| 09/26/2006 | 243.5 | 247.25 | 243.25 | 246.25 |
| 09/27/2006 | 246.25 | 247.5 | 242.75 | 246.25 |
| 09/28/2006 | 245.75 | 246.5 | 244.75 | 246 |
| 09/29/2006 | 245.5 | 246 | 244.25 | 245.25 |
| 10/02/2006 | 246 | 248.75 | 244.5 | 247.75 |
| 10/03/2006 | 248 | 253.25 | 245.75 | 252 |
| 10/04/2006 | 253.75 | 260.5 | 253.5 | 260.5 |
| 10/05/2006 | 263 | 264 | 260 | 260.5 |
| 10/06/2006 | 260 | 260 | 257.25 | 258.5 |
| 10/09/2006 | 258.25 | 258.75 | 256.5 | 258 |
| 10/10/2006 | 258.5 | 258.75 | 256.75 | 258 |
| 10/11/2006 | 258.5 | 263.5 | 258 | 262.5 |
| 10/12/2006 | 262 | 267 | 261.5 | 266.25 |
| 10/13/2006 | 266.25 | 266.5 | 262.5 | 265.25 |
| 10/16/2006 | 265 | 265.75 | 263 | 265 |
| 10/17/2006 | 264.25 | 264.25 | 259.75 | 260.5 |
| 10/18/2006 | 261 | 262.5 | 254 | 259 |
| 10/19/2006 | 259 | 259.5 | 255.75 | 258 |
| 10/20/2006 | 259.75 | 259.75 | 254.75 | 255 |
| 10/23/2006 | 255.75 | 256.5 | 251.75 | 255.5 |
| 10/24/2006 | 254.25 | 261.75 | 254.25 | 260 |
| 10/25/2006 | 260.5 | 268.25 | 260.25 | 264.25 |
| 10/26/2006 | 265.25 | 267 | 263.75 | 265.25 |
| 10/27/2006 | 266.5 | 266.5 | 260.75 | 261.75 |
| 10/30/2006 | 260 | 263.25 | 259.5 | 262.25 |
| 10/31/2006 | 261.5 | 265 | 261 | 263.25 |
| 11/01/2006 | 262.5 | 265 | 262.5 | 264 |
| 11/02/2006 | 262.5 | 268 | 262 | 264 |
| 11/03/2006 | 265 | 265.75 | 263 | 263.75 |
| 11/06/2006 | 266 | 268.5 | 265.25 | 267.5 |
| 11/07/2006 | 268 | 274.25 | 267 | 269.5 |
| 11/08/2006 | 269.5 | 272.5 | 269 | 272 |
| 11/09/2006 | 274 | 274.75 | 272 | 273 |
| 11/10/2006 | 272 | 274.75 | 271.25 | 272.5 |
| 11/13/2006 | 273.25 | 275 | 272.25 | 272.5 |
| 11/14/2006 | 272 | 275.75 | 269.75 | 271.75 |
| 11/15/2006 | 268.75 | 268.75 | 262 | 266.25 |
| 11/16/2006 | 265.25 | 266.25 | 262.25 | 264.5 |
| 11/17/2006 | 266 | 266.25 | 262 | 263 |
| 11/20/2006 | 262 | 268.5 | 261.5 | 266.75 |
| 11/21/2006 | 267.75 | 268 | 262 | 262.5 |
| 11/22/2006 | 262.75 | 263.75 | 258 | 259.5 |
| 11/23/2006 | 261 | 261 | 255 | 256.5 |
| 11/24/2006 | 255.25 | 255.25 | 248.5 | 249.75 |
| 11/27/2006 | 248.75 | 252 | 246.75 | 248.25 |
| 11/28/2006 | 246.5 | 251.75 | 246.5 | 250.75 |
| 11/29/2006 | 252.75 | 254 | 247.5 | 248.25 |
| 11/30/2006 | 246 | 246 | 238.75 | 243 |
| 12/01/2006 | 242.5 | 243.75 | 237 | 239 |
| 12/04/2006 | 239 | 244.5 | 238.5 | 243 |
| 12/05/2006 | 243.5 | 245 | 240 | 242.5 |
| 12/06/2006 | 241.75 | 242.5 | 238 | 238.75 |
| 12/07/2006 | 238 | 239.75 | 237.5 | 239 |
| 12/08/2006 | 239 | 239 | 236 | 237.75 |
| 12/11/2006 | 238.25 | 241.5 | 236.5 | 237.25 |
| 12/12/2006 | 237.75 | 238.5 | 234.75 | 237.62 |
| 12/13/2006 | 237 | 238.75 | 233.75 | 236.5 |
| 12/14/2006 | 236 | 242 | 234.75 | 241.25 |
| 12/15/2006 | 243.5 | 244 | 240 | 241.25 |
| 12/18/2006 | 239.25 | 241.5 | 237 | 239.75 |
| 12/19/2006 | 239.5 | 241.25 | 237.75 | 238.75 |
| 12/20/2006 | 240 | 240.25 | 238.25 | 239.13 |
| 12/21/2006 | 239 | 239.5 | 235.5 | 238 |
| 12/22/2006 | 238.75 | 239 | 236.75 | 236.75 |
| 12/27/2006 | 237 | 239.5 | 237 | 238.55 |
| 12/28/2006 | 240 | 240.75 | 237.25 | 238.75 |
| 12/29/2006 | 239 | 239.5 | 235.75 | 238.5 |