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

2015 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 354.0206
CLOSE 353.9458

Low

LOW 310

High

HIGH 386.4
DATEOPENHIGHLOWCLOSE
01/02/2015341.7342.8334.17336.3
01/05/2015333.8338.7327.3328.1
01/06/2015327.9328316.8316.8
01/07/2015318.6320.2317319.1
01/08/2015321.5324.6318.1322.7
01/09/2015323.3329.2319.4321.4
01/12/2015322.3325.1321.2324.4
01/13/2015324.4333.7324.4333.1
01/14/2015331.3335.2327.1329.2
01/15/2015331.6332.4315.5318.6
01/16/2015315.8318.4310318
01/19/2015318330.1317.71327.8
01/20/2015328.1336.6326336.6
01/21/2015336.5339331.3339
01/22/2015338.9349.6337345.2
01/23/2015346.2352.9342.8344
01/26/2015343.5348.4338.96346.5
01/27/2015345.3351.6342.2349
01/28/2015350351.04346.2349.9
01/29/2015348.4350.1345346.7
01/30/2015344.7348.5341.8342.8
02/02/2015338339.6332.8335.1
02/03/2015334.2338.6331.1332
02/04/2015331.7332.7325.5329.7
02/05/2015329.2334.22328.4333.8
02/06/2015332.5338332.3338
02/09/2015336.6338.2334.2335.9
02/10/2015336.7341.5335.4341.5
02/11/2015339.7341.2336.2340
02/12/2015339.8343.7339.6343.3
02/13/2015343354.34342.68342.8
02/16/2015341.8345.2341.8343
02/17/2015343.4343.6339.3342.1
02/18/2015343.7345.4341.15344.9
02/19/2015343.1349.3342.9347.9
02/20/2015338.7344.7337.7341.3
02/23/2015342.2344.8340.91343.4
02/24/2015343344.15338.9341.7
02/25/2015341351.6340349.1
02/26/2015348.1364.8348.1360.3
02/27/2015360370.8359.55365.4
03/02/2015364.6375.4364.37369.7
03/03/2015370.1372.4362.6367.2
03/04/2015367.1370.3361.99365.5
03/05/2015366.9369.7362.6366.9
03/06/2015366.8367.2359.2363.4
03/09/2015361361.8355.1359.8
03/10/2015358.9360349.37349.4
03/11/2015350353348.7352.6
03/12/2015352.5356.3348.9352.9
03/13/2015353358.8338.34354.7
03/16/2015356.3367.2354.5367
03/17/2015366.7370.2362.9366.7
03/18/2015366.5373.1364.2367.5
03/19/2015367.9375.3367.5374.4
03/20/2015376.3376.3366.8370
03/23/2015370.3372.7365.5372.7
03/24/2015370.8372.5364.2367.2
03/25/2015365.8367.3363.3364.3
03/26/2015363.2365.6355.8358.7
03/27/2015358.9360.7353.9357.8
03/30/2015362.4369.76358.9364.8
03/31/2015375.8385.5374380.6
04/01/2015376.1378.3367.5368
04/02/2015368.7368.7359.7362.8
04/07/2015364.9368.9364368.7
04/08/2015367.7368.4362.6363
04/09/2015364.1367.7362.6367.1
04/10/2015367.1368.7362.8364
04/13/2015363.7366.4359.1362
04/14/2015360.8363.8357.5362.4
04/15/2015363.8366362.06363.2
04/16/2015366.1366.7359.4359.4
04/17/2015359.8361352.9354.5
04/20/2015355.6357.62350.4351.6
04/21/2015343353.3341.46351
04/22/2015350.8352.3346.3348.7
04/23/2015349.5352.2347351.8
04/24/2015352.7356352.7355.2
04/27/2015355.2356.3353.3354.8
04/28/2015354.8355.2347.49350.4
04/29/2015352.6354.7348.7349
04/30/2015348.3351.9346.8351.3
05/01/2015349.7355.2346354.4
05/05/2015357.7358.2353.2353.6
05/06/2015352355.2350.4354.4
05/07/2015352.8353346.5352.4
05/08/2015357.3369.19357.1369
05/11/2015370.6376.2369.47370.6
05/12/2015370370356.5357.5
05/13/2015359.3363.8357.7361
05/14/2015353.6355.3350352.6
05/15/2015353368.3352.56353.9
05/18/2015355.1358.13354355
05/19/2015357.8364.5357.2363.2
05/20/2015365367.6361.1361.4
05/21/2015362367.7362366.5
05/22/2015366.5368.6365.13365.4
05/26/2015364.9366.8360.7361.6
05/27/2015360.7368.5356.8366.8
05/28/2015372.3380.5372.2375
05/29/2015374.4376.9369370
06/01/2015369.5370.3363.4366
06/02/2015368.4368.4361.9364.9
06/03/2015364.8369.2363.2368.1
06/04/2015371380.3371377.9
06/05/2015376.5378.3373.3377.2
06/08/2015377382.7376.4379.8
06/09/2015380.7380.9373.4374.5
06/10/2015375.2379.7372.2379.4
06/11/2015379.4386.4379.32383
06/12/2015381381.9374.3376.7
06/15/2015375.3376.1372.7373.8
06/16/2015374.1374.1367.7372.1
06/17/2015371.9373.2362.6363.5
06/18/2015362.4365.2358.4363
06/19/2015359373.36358364.3
06/22/2015370.5370.5367.1369.6
06/23/2015370374.8370372.8
06/24/2015372.6373.5370.4370.6
06/25/2015370370.1365.8367.1
06/26/2015364.9365.2361.2362.5
06/29/2015355.3357.3353.1353.3
06/30/2015351.7353.6347.3347.3
07/01/2015349.9353.2347.7352.5
07/02/2015352.5355.1351.2354.5
07/03/2015354.2354.2349.9350.4
07/06/2015347.7351.5347.39349.7
07/07/2015351.9351.9345.3345.3
07/08/2015345.3346.2339.2341.1
07/09/2015342.4347.7341.8347.7
07/10/2015351.7353349.4352.4
07/13/2015357.1363.2354.9363
07/14/2015363.3365357.65365
07/15/2015365366.8363.3365
07/16/2015366368.6363.4365
07/17/2015365.8366.9360.5361.9
07/20/2015361.4366.8361.4366.3
07/21/2015366.9375.8360372.6
07/22/2015368370.2364.2367
07/23/2015374376370.7374.4
07/24/2015372.6373.2365.8366
07/27/2015363.8365.6360.8360.8
07/28/2015362.6362.6357.4361.2
07/29/2015363.4363.8360.3362.5
07/30/2015364.2365.5357.95359.3
07/31/2015359.5363.3357360.7
08/03/2015359.9363.24357.5363
08/04/2015362.9367.8362365.2
08/05/2015365.7371.7365.7371.3
08/06/2015370377.1363.55374.4
08/07/2015374375.2371.3374
08/10/2015376.5377.6371.2373.1
08/11/2015372374.9371.4374
08/12/2015371.1371.1365.2368.9
08/13/2015373.3373.9368.6370.4
08/14/2015371.3375.7369.3374.5
08/17/2015377.8378.4369.6370
08/18/2015370371.8368.7371.2
08/19/2015370371.7367.2369.8
08/20/2015367.5370.5367.1367.2
08/21/2015362.9365.3358.2358.2
08/24/2015349.9352.3335.8340.9
08/25/2015345.6351340.9350.7
08/26/2015347.8351.8343.5345.7
08/27/2015353.1354.5349.5353.6
08/28/2015353.5356.2349.1356.2
09/01/2015351.6356.86344.4345.5
09/02/2015345.6350342.9347.5
09/03/2015350.5356349.5354.5
09/04/2015354.6355.2349.1349.6
09/07/2015352.7354.3349.7350.9
09/08/2015352.2354.3351.85352.2
09/09/2015358.3360.1354.9359
09/10/2015356.5361.9355.7360.3
09/11/2015366.6369.5362.6365.3
09/14/2015366.2369.8358.7360.3
09/15/2015356.1362.55344.9351.3
09/16/2015352.2364.96351.61358.5
09/17/2015359.2359.2354.1354.5
09/18/2015354.8357.9346.9351.1
09/21/2015350.1350.7347.1347.6
09/22/2015348348338338
09/23/2015337.9347.7336.7345.9
09/24/2015347.1349.7343.2343.6
09/25/2015348.8354.6348.7353
09/28/2015351.4354350.7350.7
09/29/2015347.2350.4345.7347.9
09/30/2015354.6359.3351.8358.6
10/01/2015361.9364.6357.2357.2
10/02/2015360.7367.7356.6361
10/05/2015366368.4365.1365.1
10/06/2015366.8368.1365.3365.9
10/07/2015365.9367.5358.5358.5
10/08/2015354.9355.7351.2353.7
10/09/2015355.1355.3349.9351
10/12/2015350.5354.1348.3353.8
10/13/2015354.4355.8351354.8
10/14/2015353.7356.8352.2352.6
10/15/2015354.1361.1353.2359.5
10/16/2015360.5363.4359.2361.1
10/19/2015359.5364.3359.5362.5
10/20/2015362.3368.4362.3363.8
10/21/2015365.1368.3363.5366.4
10/22/2015360.8363.6349.5351
10/23/2015353.1363.3352.6361.5
10/26/2015359.5361.8357.6358.3
10/27/2015358.6358.6348.4349.2
10/28/2015349.5352.5347.9351.9
10/29/2015351.4353.5348.25349.5
10/30/2015350353.9349.7353.1
11/02/2015349.8356.6349.4355.5
11/03/2015354.1354.1348.3350
11/04/2015350353.2348.6350.2
11/05/2015351.1354.4350.4351.7
11/06/2015353356351.4353.7
11/09/2015353.8358.1352.7354
11/10/2015355.6356.7350352.7
11/11/2015354.1357.4351.4353.8
11/12/2015353.9355.4351.7352.9
11/13/2015350.9352.63341.1341.5
11/16/2015337341.32333.6338.5
11/17/2015341.8350.5340.7350.5
11/18/2015350351.1345.4349.2
11/19/2015352.1358.7351356.4
11/20/2015356.1357.2351.9351.9
11/23/2015350350345.1345.1
11/24/2015338.2345.4333.7342.1
11/25/2015343.8351341.83348.6
11/26/2015348.3349.9346.9349.2
11/27/2015347.3350.7345.4350.1
11/30/2015349.8356.6349353.4
12/01/2015355.8356.6351.7354.5
12/02/2015356.3359354.3356.7
12/03/2015355.1358350.7350.8
12/04/2015349.7354.9348.1353.4
12/07/2015342.6350.1340.1345.1
12/08/2015344.6347.4339.6339.6
12/09/2015339.8340.4331.4334.7
12/10/2015331.7365329.6330
12/11/2015329.1330322323.3
12/14/2015322.7327.6319.8319.8
12/15/2015321.8326.7320.9325.5
12/16/2015325.4327.4322.7326.4
12/17/2015330.9331.8327.3329.4
12/18/2015327.4328.4322.8324
12/21/2015323.8330.3322.6326.1
12/22/2015329.2329.2325.8327.4
12/23/2015330.2331.9327.7330.6
12/24/2015328331.6325.6329.7
12/29/2015324.5332.9324.5332.4
12/30/2015332335.1330.1333.8
12/31/2015334.2334.2329.5329.5