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

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 354.0209
CLOSE 353.5897

Low

LOW 283

High

HIGH 446.7
DATEOPENHIGHLOWCLOSE
01/02/2014386.3390.7386386.2
01/03/2014388.2397386.3390.4
01/06/2014389.8393.2388.4391.5
01/07/2014390.7391.5382.27386.2
01/08/2014387.1389.1386.5387.9
01/09/2014388.6395.3383.6384
01/10/2014385.7393.5385.7389.3
01/13/2014389.6392383.1385
01/14/2014381.8388.9378.9386.9
01/15/2014388.1394.7387.9390.5
01/16/2014391.1393.7384.9385
01/17/2014386.2391.2385.1388.3
01/20/2014389.4392.2385.9386.3
01/21/2014386.3388.9383385.4
01/22/2014385.2387.9381.8385.5
01/23/2014385.8389.8380.8382.2
01/24/2014383.1387.1369.7373.7
01/27/2014374.5374.5368.2372.2
01/28/2014373.4375.8370370.1
01/29/2014372.1373.9365.8369.4
01/30/2014369369.4366.3367.3
01/31/2014367.5370.6361.9369.6
02/03/2014369.3371.4364.1364.6
02/04/2014362.7365.6358.3358.3
02/05/2014358360.9354.4354.4
02/06/2014356.3360.5355.2358
02/07/2014359.1364.5358.1362.8
02/10/2014365366.3361.3365.1
02/11/2014368378.5367.8376.8
02/12/2014378.6381.8377.6379.5
02/13/2014383.5386.7377.9378.9
02/14/2014380385378.8381.2
02/17/2014380.7386.8380.6386.8
02/18/2014388.9393384.8392.4
02/19/2014393397.8390.9394
02/20/2014392.1398.11389.2397.9
02/21/2014398.7400.58391.9392.5
02/24/2014391.4396.6388.5396.6
02/25/2014397.9399.58393.3397.4
02/26/2014397.3397.3388.3389.1
02/27/2014388.2390.8385.1387.3
02/28/2014389.8395.1386.7394
03/03/2014390.1391.6384390.3
03/04/2014394.9403.8392.4403.7
03/05/2014404.6407.9399.5401.3
03/06/2014402.8405.5400.4405
03/07/2014404.5408.2400.9401.1
03/10/2014401.6408.2400.33402.9
03/11/2014402.4403392.73399
03/12/2014397404.61396.7402.9
03/13/2014405414.7405407.4
03/14/2014405.1405.8399.8401.7
03/17/2014402.8416402414.1
03/18/2014411.8413.3408.2410.8
03/19/2014411.1412.5406.1410.2
03/20/2014407.2409.6405407.4
03/21/2014410.1415.6405.7413.1
03/24/2014412.4419.8405406.5
03/25/2014416436.8415430.8
03/26/2014430.7438.2429.05430.3
03/27/2014430431423.6423.6
03/28/2014424.8425.3416.02418.1
03/31/2014420.4423.1416.5421.4
04/01/2014424.4431.3421.6430.1
04/02/2014430.1432.8427.7431.2
04/03/2014431.9446.7431.6444.2
04/04/2014442.8443.87435.9438.6
04/07/2014434.7435.59428.9429.8
04/08/2014429.2429.3419.32422.3
04/09/2014431439.5424.1436.4
04/10/2014438.4444.1435.2438
04/11/2014433.3434.9427.1427.6
04/14/2014426.8427.28420.1425.6
04/15/2014424.2427.3411.47417.1
04/16/2014421.7423.1417.4419.8
04/17/2014420.7420.7413.7417
04/22/2014418.9421.2415.74419.2
04/23/2014420.8422.4418420
04/24/2014421.3423415.4416.7
04/25/2014414.4415.2409.86411.4
04/28/2014413.3415408410
04/29/2014410.8414.7407.38413.1
04/30/2014413418.1412.45418.1
05/01/2014419.9423.5414.1418
05/02/2014419.3427.5414.17426.4
05/06/2014427.3429.1418.01423.4
05/07/2014422.9424.8421.2424
05/08/2014423.9425420422.1
05/09/2014423.2423.4419420.2
05/12/2014422.8422.8413.6415.6
05/13/2014419.6421.1412.56417.5
05/14/2014410.9411.8407.4408.3
05/15/2014409.5414.7401.2401.9
05/16/2014403.6406.7399.6403.7
05/19/2014404.4408.1400.6407.7
05/20/2014407.6414.07406.2407.3
05/21/2014407.6413.4405.5413.4
05/22/2014414.4415.9411.6413.7
05/23/2014413.6416.8412.1412.7
05/27/2014415.3419.3415.1417.5
05/28/2014416.5418414.1417.3
05/29/2014398402.1390.39397
05/30/2014392395390.9392
06/02/2014393.4395386.2386.5
06/03/2014388.4388.5381.75387.6
06/04/2014387.8390.6384.2384.4
06/05/2014383.8386.2379.9381.4
06/06/2014380.7386.7377.9386.4
06/09/2014387.7388.9385.6386.2
06/10/2014387.1387.5378.8387.5
06/11/2014386.5388.8382.3385.1
06/12/2014384.9385.1382.6384.2
06/13/2014382.5384.9368.2369
06/16/2014369.6374368.5369.9
06/17/2014370.1370.2357.47361.8
06/18/2014363.3365.6362.7363.7
06/19/2014367.5371.7367.3368.5
06/20/2014368.9369.8366.5366.8
06/23/2014367368.3362.3365.2
06/24/2014365.2368.2363.2364.7
06/25/2014360.9362.8357357
06/26/2014356.8363.1353.85359.5
06/27/2014361.6362.9358.8360.2
06/30/2014360.9364.6358.96359
07/01/2014360.8362.36354.89361
07/02/2014361.8364360.2360.9
07/03/2014361363.7361361.4
07/04/2014362.8364.3360.2361.7
07/07/2014360.6361.8350.7351
07/08/2014351.2351.33337.77343.9
07/09/2014345.3347.8343.2343.3
07/10/2014343.5344.47337.2339
07/11/2014339.8341.9338339
07/14/2014340.3342.9339.7339.8
07/15/2014340340.6333.9334.8
07/16/2014336.4340.5332340
07/17/2014340342.8339.6339.8
07/18/2014338.8340.3332.6339.6
07/21/2014340341.8333.6334.5
07/22/2014337.1337.9328.2337.3
07/23/2014337.6340.2334.12336
07/24/2014320320305.5308.5
07/25/2014306.9310304.6304.6
07/28/2014305.5307295.2295.8
07/29/2014296.5301.8296.3300
07/30/2014299302.3298.11300.3
07/31/2014300.2302.8299300.6
08/01/2014301.5302.3297.3300.7
08/04/2014301.5302.88299.2300.5
08/05/2014301.4302.2295.3301
08/06/2014299.7301.45295.03298.5
08/07/2014298.6300.8296.69298.6
08/08/2014295.1299.55293.7298.4
08/11/2014299299.9297.1299
08/12/2014298.9300.7295.67299.2
08/13/2014298.9303.6298.4301.3
08/14/2014300.1300.71295.2295.7
08/15/2014296.6299.5294.5295.4
08/18/2014297.2300.2294.6299.4
08/19/2014301.8310.8298.09310.6
08/20/2014310.9315.2309.29312
08/21/2014311.6311.87303.1306.8
08/22/2014305.3306.7302.3304.6
08/26/2014307.9309.5302.09308.8
08/27/2014309.3309.3303.5305
08/28/2014305.6306.21297.4302.9
08/29/2014304.1305300303.7
09/01/2014304.6309.3303.8308.6
09/02/2014309.3309.4301.34306.7
09/03/2014307.8310306.3307
09/04/2014307307.9303.1305.5
09/05/2014306.7307299.93305.9
09/08/2014305.9305.9303.2304.6
09/09/2014303.3307.82294.22307.2
09/10/2014319.5321.3310.2320.3
09/11/2014326.1326.1318.6320
09/12/2014320320.4316.97319
09/15/2014318.1318.3314.7315.9
09/16/2014315.1315.2308.8314.5
09/17/2014315316.1312312
09/18/2014312317.7311.9317.4
09/19/2014320.4320.4316.1316.1
09/22/2014315.4317.3312.6315
09/23/2014315315.2307.69311.4
09/24/2014311.8318.5311.4318.5
09/25/2014317.5318.7313.71317.4
09/26/2014317.6321.5316.7320.9
09/29/2014319.6322317.9320.7
09/30/2014320.1325.9317323.9
10/01/2014323.5324.14317.6319
10/02/2014319.9319.9314.4314.7
10/03/2014315.9317.5314.6315.2
10/06/2014315.7319.2314.8316.3
10/07/2014316.1316.9311.19312.6
10/08/2014312.4315.4308.5312.7
10/09/2014311.2313.1296.1296.8
10/10/2014295.9311.74291291.5
10/13/2014288.8292.6287.4290.3
10/14/2014288292.7286.7290.9
10/15/2014290.7295.4288.13289.2
10/16/2014291.6294.3288289.4
10/17/2014290.3299.9289.15299
10/20/2014299.3300289.6290
10/21/2014288.4297.4288.3294
10/22/2014294.5295.6292.4293.7
10/23/2014293.3294.3290.2291.6
10/24/2014292.6295.2289.9292.8
10/27/2014296.7298292.2293.6
10/28/2014295.7298.6294.6295.7
10/29/2014296.4297.4293.5295.3
10/30/2014296.2296.2292293.4
10/31/2014296.2302.9294.53302.5
11/03/2014301.4302.2294.7295.5
11/04/2014296.6300.03290.54293.3
11/05/2014290.3290.3283.9285
11/06/2014283.5290.95283290.9
11/07/2014291.9293.6289.9291
11/10/2014291293.3287.7293.3
11/11/2014290296.3289.5294.3
11/12/2014293294.5291.2292.9
11/13/2014293.4295.6290.6291.8
11/14/2014291.7298.9290.9296.9
11/17/2014296.2299.5290.9298.2
11/18/2014299303294.53302.2
11/19/2014302.7305.1300.6304.5
11/20/2014301.3302.3299.9302.1
11/21/2014302.3306.8300.04305.5
11/24/2014304.5307.1302.97303.8
11/25/2014300301.2284.7291.3
11/26/2014292.8300291.3298.7
11/27/2014300.2307.5297301.7
11/28/2014302.5313.6301.6312
12/01/2014310.9313.5307.12311.8
12/02/2014313.5321.4313.14318.3
12/03/2014318319.8315.8317.3
12/04/2014318.5323.7314.45318
12/05/2014319.3328.32318.3328.2
12/08/2014326.2327320.05321.9
12/09/2014320.4323.9316.5321.1
12/10/2014321.5327.4321321.5
12/11/2014320.9323.8317.8322.2
12/12/2014321.7323.5314.9314.9
12/15/2014313.7324.75311.94319.6
12/16/2014320322.3313.4322.2
12/17/2014319.6321.9315.5318.8
12/18/2014322325.25317.1323.4
12/19/2014324.5327.4319.8324.2
12/22/2014326.1333.2321.11330.1
12/23/2014331.7334.3330.1333.6
12/24/2014334.6336.05330.9333.1
12/29/2014331.2336.8330.75334
12/30/2014332.4335.6329.8332.4
12/31/2014337.2342.8329.76340.5