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

2016 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 352.1925
CLOSE 352.3451

Low

LOW 300.1

High

HIGH 390.6
DATEOPENHIGHLOWCLOSE
01/04/2016325.7327.5320.4321.9
01/05/2016323.2329.5318.5327.7
01/06/2016333338327.5338
01/07/2016333.1334.3325.9329.2
01/08/2016331.3334.7329.2330.9
01/11/2016329.4331.9326.9330.6
01/12/2016332.7340.7331.3336.5
01/13/2016339.4340.77336339.1
01/14/2016335.4335.4329.3334.2
01/15/2016334.4338.9322.52334.2
01/18/2016334.1335.3327.1327.5
01/19/2016331.4334.4329.6333.6
01/20/2016328329.34323.6325.7
01/21/2016333337.9330336.3
01/22/2016342.6346.9340345
01/25/2016347347.9321.5323.9
01/26/2016321.3321.5312.1317.4
01/27/2016317.6321.3312.2320.4
01/28/2016318.6325.9315.9319.8
01/29/2016323.4326.1319.9326.1
02/01/2016326.7330.3320.5324.5
02/02/2016322.9327.7317.9320.4
02/03/2016320.1324.6315.8316.3
02/04/2016322324.4317319.6
02/05/2016321.5329.6321.1323.5
02/08/2016324.6326.4314.11314.7
02/09/2016317.2324.9315.7320.6
02/10/2016323.8331.6318.7323.1
02/11/2016321321.8314.7318.1
02/12/2016319.4328.1318.2327.9
02/15/2016333.6334.5328.5331.2
02/16/2016332334.1329.1333.8
02/17/2016334.2340.8334.2340.3
02/18/2016341.6346.8340.2342.3
02/19/2016342.5342.7338.8342.1
02/22/2016345.7347.1329.3330.5
02/23/2016327.6333.3326.27330.3
02/24/2016329.2330.5322.9324.7
02/25/2016329.2332.2328332.2
02/26/2016336.4339.3333.8336.2
02/29/2016335.1336.5332334.3
03/01/2016334.6343.5332.6341.8
03/02/2016344.2346.3339.36342.6
03/03/2016342.7345.4339.4340.2
03/04/2016340.7343.8339.4342.4
03/07/2016339.2344.8335.9344.8
03/08/2016342.4346.8340.9344.2
03/09/2016343.8351342.3348.3
03/10/2016350350338.8339.3
03/11/2016341.2344.3339.6342.3
03/14/2016343.7351.7343.01350.5
03/15/2016350.3356.33349.03352.7
03/16/2016353.2356.5353.2355
03/17/2016357359.2351.5355.4
03/18/2016355.5358.2351.4352.6
03/21/2016350.8352.3349350.5
03/22/2016348.9352.7345.9350.6
03/23/2016351.6373.3349.88371.2
03/24/2016368.8375.5365.1372.7
03/29/2016375379.6369.8371.4
03/30/2016374377.9370.2377.4
03/31/2016378.9381.3374.8376.7
04/01/2016372.6378.9369.8378.6
04/04/2016377.5379.6373.2376.1
04/05/2016373.8377.2372.9373.5
04/06/2016374.9378.3372.9377.7
04/07/2016379.1382.7376.4379.7
04/08/2016379.7380.6374377.8
04/11/2016376.7378.7374.9377.2
04/12/2016378.2378.2371.6373.3
04/13/2016377.2378.3370.5372.7
04/14/2016374.3375.81366.1368.2
04/15/2016367.1367.5357.3357.3
04/18/2016354.7360.1354.7358.8
04/19/2016358.9365355.9363.4
04/20/2016362.9363.4358.4361.5
04/21/2016361363.7359.3361.4
04/22/2016363.4364.4360.6364.4
04/25/2016363.9366.1362.7365.4
04/26/2016366.6367.7358.6360.9
04/27/2016360.5370.4360.5370.3
04/28/2016367.7370.1365.3370.1
04/29/2016368.1368.8362.7363.9
05/03/2016364.8365.2360.2362.8
05/04/2016363.5364.5357.6361.6
05/05/2016357.4360.2354.2359.3
05/06/2016359359352.6357.5
05/09/2016360.1363.9359.3363.1
05/10/2016365.8368.5362.1363.5
05/11/2016361.8363.9360.4363
05/12/2016360.9362.6356.5357.8
05/13/2016355.8357352.9356.8
05/16/2016354.6358.1353.2357.6
05/17/2016358.5364.5357.93358
05/18/2016357.8360.26355.75358.2
05/19/2016356.4358.2353.9354
05/20/2016355.8362.7355.8361.2
05/23/2016361.4363.9359360.5
05/24/2016368.1373.4361.43373
05/25/2016375.2375.2367.2369.6
05/26/2016370.4372.5369.46370.9
05/27/2016370375.1369.4374.6
05/31/2016375.8377.6365.8367.2
06/01/2016366.2369.27361.5364.5
06/02/2016364.2368.3362.3365.1
06/03/2016366.2368.2361.3364.8
06/06/2016365.8368.2364.6367
06/07/2016366.5367.8364.2366.5
06/08/2016364.9371.3364.9368.1
06/09/2016368.4368.7365.3366.8
06/10/2016366.4366.4356.5358.4
06/13/2016354357.9352.2354.8
06/14/2016352.9355.8347.1348.8
06/15/2016350.7354.8349.5351.4
06/16/2016349.3351.6345.2346.3
06/17/2016350354.4349354
06/20/2016360.4365.5359.1362.9
06/21/2016361.6366.1360.5365.5
06/22/2016368368.07361.7364.4
06/23/2016365.6369.9364.2366.2
06/24/2016311.3344.1310341.4
06/27/2016333.7334.7313.4314.7
06/28/2016319.8319.8310.2315.7
06/29/2016318326315.2326
06/30/2016324.1324.2315.7322.5
07/01/2016326.1331.8322.3330
07/04/2016332.1332.8317.9319.6
07/05/2016314.8316300.1308.8
07/06/2016308.4310.2301.8306.7
07/07/2016309.3315.1303.8307.7
07/08/2016306.4310.6306309.7
07/11/2016312.4323.35311.2320.7
07/12/2016321327.3318.6323.5
07/13/2016323.2331.9319.77328.4
07/14/2016331.4335.3327.1330.5
07/15/2016329.4333.1328.5331.8
07/18/2016332.7336.4331331.9
07/19/2016331.7333.4329.66331.6
07/20/2016332.5335.5329.1333.6
07/21/2016333333.9329.3332.2
07/22/2016330.9331.5324.3325.9
07/25/2016326.1329324.8326.5
07/26/2016326.3329.2325.2325.2
07/27/2016327331.5326.8331.2
07/28/2016332.4336.4330.99334
07/29/2016335.4337.5333.63336.3
08/01/2016337.7339.8335.4337.4
08/02/2016333.7335.5330.7335.3
08/03/2016335.3338.4332.4337.9
08/04/2016338.2349.9338.1345.9
08/05/2016346.3351.9346.1351.1
08/08/2016350.3355.4349.4353
08/09/2016353.9356.3350.8355
08/10/2016352.5354.9352.4354.7
08/11/2016355.1358352.2358
08/12/2016357365.52357365.5
08/15/2016366.2367362.8363.4
08/16/2016361.4363.4359.7359.7
08/17/2016359.4360356.5358
08/18/2016359367.7351.5364.7
08/19/2016365367.5359.39367.5
08/22/2016366.2368362.5363
08/23/2016365.3368.8364.3365.9
08/24/2016365.2374364.3374
08/25/2016371.5375.6371.3371.4
08/26/2016371372.68367.6370.2
08/30/2016370.5373.8368.4371.4
08/31/2016371.2374.3368371.1
09/01/2016373.4375.6369.7371.1
09/02/2016372.8377.1369.5375
09/05/2016373376.9371.25372.4
09/06/2016373.4376.3371.1373.8
09/07/2016374.8379.8373.8375.2
09/08/2016374.7377.3371.8374.5
09/09/2016368371.1367.1370.6
09/12/2016365.9369.7363.7369.1
09/13/2016369.5371.1364.7364.7
09/14/2016365.4368.9363.13363.2
09/15/2016361.6365.9360.1365
09/16/2016365.5368.6363.8367.4
09/19/2016370.2376.9367376.7
09/20/2016381387366.7368.8
09/21/2016368.4381367380.7
09/22/2016383.3386.8382.7383.5
09/23/2016383.3383.5381.4382.9
09/26/2016376.7376.7367.2368
09/27/2016368.8370364.6367.6
09/28/2016368.2373.65365.47371.7
09/29/2016372.8376.2367.7373.5
09/30/2016370.4377.6368.2376.9
10/03/2016377382.9375.4378.6
10/04/2016380.7390.6377.7386.2
10/05/2016386.7386.7379.5380.4
10/06/2016378.5378.5373375.2
10/07/2016376.8376.9368.92371
10/10/2016373.8377.8369.5370
10/11/2016369.7372.14369.3370
10/12/2016370.5371367.3368
10/13/2016367.2368.3362.8364.5
10/14/2016366367.7363.2363.9
10/17/2016362.9363.5359.5360.1
10/18/2016362.5363.1360.5361.5
10/19/2016361363.8359363.8
10/20/2016366.2366.5359.9361.6
10/21/2016361361.4356.6357.5
10/24/2016359.6361.7357.1357.6
10/25/2016358.6360.5356.9358.3
10/26/2016358.9359.73355.5359.3
10/27/2016358.7362.2356.2358.1
10/28/2016357.4365.7354.65363.3
10/31/2016362.2362.9358.6361.3
11/01/2016362.9365.3361.6364
11/02/2016363.2366.9362.5362.5
11/03/2016362.6370.3361.6367.1
11/04/2016364.6365.1358.2358.7
11/07/2016362.5364.9357.1357.6
11/08/2016356.9362.7356.9359.6
11/09/2016345362.6345362.6
11/10/2016365367.9361.9363.1
11/11/2016362.8363.4356359.1
11/14/2016363.4365358.9361.7
11/15/2016363.4367.8361.9363.3
11/16/2016363.5365.8361.7364
11/17/2016364.8370.04361.9369.1
11/18/2016369.2369.9366.36368.1
11/21/2016368.2371.2366.1369.7
11/22/2016370370.3354.7358
11/23/2016358.9364.3357.9360
11/24/2016359.8360.3357.3358.3
11/25/2016357.2360356.6356.9
11/28/2016355.8356.5352.4356.1
11/29/2016356.2357.5352.5357.5
11/30/2016356.1358.9353.03353.1
12/01/2016350.2350.2343.6347.9
12/02/2016346350.8344.4350.3
12/05/2016348.5353.6348.4349.5
12/06/2016348.3348.4343.8346.8
12/07/2016348.3349.4345.8347.1
12/08/2016346.4347.4344.45346.7
12/09/2016346.2350.7346.1347.9
12/12/2016348.4348.5340.7342.2
12/13/2016342.9346.8341.7345.7
12/14/2016344.8345.2340.2342.1
12/15/2016342.4344.8339.6341.5
12/16/2016341.5343.3337.6342.9
12/19/2016342.7344.6341.4342.8
12/20/2016342.5344.1339.7343.5
12/21/2016342.3348341.8346.8
12/22/2016346350.5345.7349.9
12/23/2016349.1349.5346.7346.7
12/28/2016345.8349.5343.9347.5
12/29/2016345.9348.9345.3347.3
12/30/2016345.8350.3345.3350.3