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
16:07:35
279.7 £
0.0000 (%0.00)
Previous Close: 282.9
Day Low₺279.7
Day High₺284.9
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

KGF.L: Kingfisher plc Historical Data

2017 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 319.6694
CLOSE 319.7

Low

LOW 285.3

High

HIGH 369.8
DATEOPENHIGHLOWCLOSE
01/03/2017351352.4341.8342
01/04/2017342.8343.99337.2340.4
01/05/2017340.1343.8339.3343.3
01/06/2017342.5344.6340.9344.6
01/09/2017345.2347.6344.2347.4
01/10/2017347.2349.2344.4345.2
01/11/2017344.8347.62343.7343.7
01/12/2017343.7346.8340.8344.2
01/13/2017346355.1345.9353
01/16/2017352.9353.46347.8348.2
01/17/2017347.1349343.3346.3
01/18/2017347.1349.4344.5347
01/19/2017347350.9346.9350
01/20/2017350350.5343.6343.6
01/23/2017343.2344.99340.2341.3
01/24/2017342.8343.7336.3338.8
01/25/2017331.3333.1327.7330.4
01/26/2017330.7330.8328.7329.9
01/27/2017331334329.8332.5
01/30/2017329.8336329335.5
01/31/2017335.1339335336.2
02/01/2017339.2339.3333.5334.4
02/02/2017334337332.9335.4
02/03/2017336.2339.2334.8338.7
02/06/2017337.3337.9334.2334.9
02/07/2017334.8335.2328.6333.1
02/08/2017332.3335.5331.6332.8
02/09/2017332.4334328328
02/10/2017330331.7327.96328.5
02/13/2017328.6330.7328.5329.3
02/14/2017329.8332.1328.9330.6
02/15/2017331.1331.8327.5329
02/16/2017328.1330.5326.96328.7
02/17/2017328.5330.8325.3327.1
02/20/2017328.2328.7325.3326.5
02/21/2017327.7330325.5326.5
02/22/2017326327.7323.6326.4
02/23/2017326.4326.48316.03321.5
02/24/2017321.1325.3321.1323.8
02/27/2017326326323.7324.2
02/28/2017324330.2323329.2
03/01/2017330.4331.6326.6331.6
03/02/2017329.1332.9325.3332.5
03/03/2017331.7332.3327330.3
03/06/2017328.8333.7327.1333.7
03/07/2017333.2336330.9331.5
03/08/2017330.7334.06328.47333.3
03/09/2017333.1337.8331.6337.6
03/10/2017338.5338.5332.97335.5
03/13/2017338.1338.1331.9336.8
03/14/2017336.8341.5335.6341.1
03/15/2017341341.4338.1340.9
03/16/2017342.2342.8339.4342.8
03/17/2017341.8348.2340.7345.4
03/20/2017345.1348.9344.6347.4
03/21/2017348.4348.4343.7345.6
03/22/2017337.2339.6323.4328
03/23/2017327334.89318.2322.7
03/24/2017322.7325.1316.8323.8
03/27/2017323327.4320.6326.2
03/28/2017331331322.2325.2
03/29/2017325.6327.2323.2325.5
03/30/2017322.9326.9322.3325
03/31/2017324.6329.6323.8326.1
04/03/2017326.6326.7320.8322
04/04/2017322.4323319319.6
04/05/2017319.9321.3316.7318.7
04/06/2017317319314318.8
04/07/2017318.2324.3316.5323.6
04/10/2017324.8325321.8324.6
04/11/2017324.3328.03323.6327.4
04/12/2017327.1330.9325.5325.9
04/13/2017324.8327.3323.2327
04/18/2017327.1330.1326.1328.5
04/19/2017328336.1327.9335.7
04/20/2017334.7334.8327.4329.2
04/21/2017328330.3325.4328.2
04/24/2017334.8347334.7337.2
04/25/2017337.6338.5326.4326.4
04/26/2017325.6328.9323.7326.8
04/27/2017330.5336.1326.3335.8
04/28/2017336.9342.7336341.3
05/02/2017340.7344338.9340.6
05/03/2017339.9342.9338.9341.1
05/04/2017335.6335.6326.8328.6
05/05/2017329.2337.4329337.4
05/08/2017338344335.1342.7
05/09/2017342.8344331.25342.7
05/10/2017343.8349.1343.4348
05/11/2017347.5349342.9345.1
05/12/2017344.8349.9341.9349.9
05/15/2017349.7349.7345349
05/16/2017348360348358.2
05/17/2017362368.3356.94365.7
05/18/2017364.8369363367.8
05/19/2017366.8369.4362.4367.8
05/22/2017366369.8366368.1
05/23/2017366.9367.88357.6359.2
05/24/2017344.8364.57332.6334
05/25/2017333.8335.5330.4331
05/26/2017335.3335.3327.8328.3
05/30/2017328328.4323.4324
05/31/2017325327322.4325.1
06/01/2017326333.2323.96327.5
06/02/2017330331.4328.09329.5
06/05/2017329.1329.1325.5326.6
06/06/2017326.8327.44316.5316.9
06/07/2017316318.5309.7313.8
06/08/2017312.7313.3307310.5
06/09/2017308.5314.17301.9310
06/12/2017309.5314.6308.8309.2
06/13/2017308.9312.7308.1310.6
06/14/2017310.7313310310.3
06/15/2017306306298.4301.5
06/16/2017301.5307.04301.2305.8
06/19/2017307.5308.6306.1308
06/20/2017308310.1302.2302.2
06/21/2017302.6306299300.5
06/22/2017301.6302.9299.7301.4
06/23/2017302.4304.6301.8302.8
06/26/2017304.5304.5299.6301
06/27/2017300.7301.8299.2301
06/28/2017301.1305.6301.1303.4
06/29/2017303.2306.4298.7306.4
06/30/2017306.5306.8300.2300.7
07/03/2017300305.2300304.8
07/04/2017304.1310.3303.8308.5
07/05/2017310314.7309.2312.7
07/06/2017312313.6309.6309.7
07/07/2017307308.9303.1304.9
07/10/2017305.1308.9305306.5
07/11/2017306.5308.2302302
07/12/2017300309.8292.1293.6
07/13/2017293.5300.7293.5298.7
07/14/2017298.7299.1292.9293.8
07/17/2017294.2299.8294.2299
07/18/2017300.7304.5300302
07/19/2017303303296.2297.1
07/20/2017298.4306.9298304.2
07/21/2017304.2305300.4301.8
07/24/2017301.4302.4296.8298.5
07/25/2017298.7300.8294.1298.1
07/26/2017299.3301.9296.8301.1
07/27/2017302.1303.8300.8303.2
07/28/2017302.2303.5298.6298.9
07/31/2017298.1298.9294294.4
08/01/2017295.6298292.7296.9
08/02/2017297.6302.9297.2302.3
08/03/2017302307.2301.9306.3
08/04/2017305.1309304.5307
08/07/2017307.5307.5304305.4
08/08/2017305.8309.5305.3309.4
08/09/2017308.9309.1306.7307.5
08/10/2017307309.1304.9306.4
08/11/2017305.6306.8302.3306.4
08/14/2017306.6308.2303.4303.8
08/15/2017304.1308.3302.5308.2
08/16/2017306.6317.2306.4307.4
08/17/2017294.5301.2289.2294.8
08/18/2017293.2293.8289.3293.1
08/21/2017292.5294.6292294
08/22/2017294300.2294297.5
08/23/2017298.1299296.7298.8
08/24/2017299.4301.4295.8298
08/25/2017297.6298.1293295.4
08/29/2017290294.3290292
08/30/2017294.9296.7293.5295.5
08/31/2017297.2299293.4298.9
09/01/2017294.7297.8294.7295.1
09/04/2017294.4296293.8295.1
09/05/2017296.7297.5295.2296
09/06/2017295.3297.5294.3297.3
09/07/2017298.7300.1297298.8
09/08/2017298.3298.3285.3288
09/11/2017289.3292.4288.4290.6
09/12/2017291292.3289.5290.9
09/13/2017290.3291.7285.7289.6
09/14/2017289.9293.7289.1289.9
09/15/2017289.6290.7287.3289
09/18/2017289.2294.4288.8294.2
09/19/2017296.3299.6294.8296.4
09/20/2017308.2319.9305.5313
09/21/2017312.7313.1299.8300.2
09/22/2017299.1304.5296.2296.7
09/25/2017295297.9295297.3
09/26/2017296.5297.1293.5295.9
09/27/2017295.8296.7293294.2
09/28/2017294.6294.6290.7293.3
09/29/2017294.4300.3293.1298.5
10/02/2017302.4303.1297.3298
10/03/2017299.5301.7297.2301.7
10/04/2017300.4307.4298.6306.1
10/05/2017303.2307303307
10/06/2017307.5308.9304307.3
10/09/2017306308.1304.1305
10/10/2017304.5307.9303.5307.3
10/11/2017309309304.7305.6
10/12/2017303.7305.4301.7303.9
10/13/2017303.5311300.1309.3
10/16/2017309.4309.53303.01306
10/17/2017305.9308.6303.5306
10/18/2017307308.8304.9308.8
10/19/2017308.6308.6301.7303.2
10/20/2017304.3309.7302.8303.4
10/23/2017303303.4300.9303.2
10/24/2017301.8305.6301.3304.9
10/25/2017305.4314.6303.7313.2
10/26/2017314.5314.5310.3312.6
10/27/2017313313307.9310.3
10/30/2017317321.4314.9316.6
10/31/2017314.6316.6312.1312.6
11/01/2017311313.9306.8309.3
11/02/2017307.8311.2304.6309.6
11/03/2017309.4318.42307.91317.1
11/06/2017317.5318.7314.97316.6
11/07/2017317317.6306.58307.5
11/08/2017307.5310.9305.48310.9
11/09/2017310.8312.6306.9309.8
11/10/2017311.6312.1303309.8
11/13/2017310310.9298.9300.1
11/14/2017301.1302.62298.3302.5
11/15/2017301.7305.88299.4301
11/16/2017301.6302.2300.1300.1
11/17/2017303310.3299.8307.3
11/20/2017307.8308.3303.5304.4
11/21/2017303.5308.6298.8308.5
11/22/2017307.83325.6307.83322.6
11/23/2017323.38323.38318.7320.7
11/24/2017323.38323.38315.6316.1
11/27/2017315.1318.7313.8316.9
11/28/2017317.8323.08315.8323
11/29/2017324.1340.9323.3336.5
11/30/2017334.9337.4330.7334
12/01/2017332.6334.13326.5329
12/04/2017326.3333.1324.5330.6
12/05/2017330.6335.5329.7330.9
12/06/2017330.3336.8327.8335.3
12/07/2017335.2337.8329.7334
12/08/2017333.3337.7331.7336.2
12/11/2017338.3339333.2333.7
12/12/2017333.3335.7330332.9
12/13/2017329.5335.4329332.3
12/14/2017332337.2329.8333.5
12/15/2017333.8334.3327.7331.7
12/18/2017333.5334.6331.3333.3
12/19/2017334.3341.3334.3339.5
12/20/2017340.6342.3338.6339.2
12/21/2017338.4342338.4340.1
12/22/2017339.7345.1339.4341.7
12/27/2017342.5343.6338.8342.3
12/28/2017341.7345.4341.4344.5
12/29/2017344.4344.4337.4337.7