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
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 292.1806
CLOSE 292.032
Low
LOW 203.6
High
HIGH 366
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2018 | 339.4 | 345.7 | 337.6 | 343.4 |
| 01/03/2018 | 342.1 | 345.3 | 340.5 | 342.2 |
| 01/04/2018 | 343.2 | 344.9 | 341.2 | 341.5 |
| 01/05/2018 | 341.8 | 342 | 338.7 | 339.6 |
| 01/08/2018 | 340 | 340.1 | 335.8 | 337.4 |
| 01/09/2018 | 338.3 | 342.3 | 337.9 | 340.9 |
| 01/10/2018 | 341.2 | 343.1 | 339.2 | 341.7 |
| 01/11/2018 | 341.8 | 342.4 | 337.5 | 341.9 |
| 01/12/2018 | 343 | 348.6 | 341.7 | 348.1 |
| 01/15/2018 | 348.1 | 350.5 | 345.9 | 347 |
| 01/16/2018 | 347.6 | 348.4 | 343 | 345.3 |
| 01/17/2018 | 345.5 | 345.5 | 339.5 | 342.4 |
| 01/18/2018 | 343 | 344.4 | 341.1 | 344 |
| 01/19/2018 | 336.3 | 338.8 | 330 | 336.1 |
| 01/22/2018 | 335.5 | 338.5 | 335.5 | 336.2 |
| 01/23/2018 | 336.2 | 341.4 | 334 | 341 |
| 01/24/2018 | 341.3 | 343.2 | 338.3 | 342.4 |
| 01/25/2018 | 341.4 | 347.9 | 341.2 | 347.9 |
| 01/26/2018 | 347.4 | 355.4 | 344.6 | 354.1 |
| 01/29/2018 | 354.7 | 356.7 | 352.8 | 355.1 |
| 01/30/2018 | 353.5 | 355.1 | 350 | 351 |
| 01/31/2018 | 352.6 | 352.6 | 344.8 | 347 |
| 02/01/2018 | 348.9 | 353.9 | 348.3 | 353 |
| 02/02/2018 | 353 | 353.7 | 349.4 | 349.4 |
| 02/05/2018 | 349.4 | 360.2 | 349 | 357.3 |
| 02/06/2018 | 348.7 | 350.6 | 342.6 | 344.9 |
| 02/07/2018 | 347.2 | 352.2 | 342.9 | 350.5 |
| 02/08/2018 | 350.3 | 353.7 | 348.5 | 350.5 |
| 02/09/2018 | 349.7 | 352.8 | 348 | 349.7 |
| 02/12/2018 | 352.4 | 353.6 | 349.7 | 352 |
| 02/13/2018 | 351.9 | 358.3 | 350.3 | 356.8 |
| 02/14/2018 | 358.5 | 360.8 | 353.5 | 359 |
| 02/15/2018 | 360.3 | 366 | 359.4 | 359.8 |
| 02/16/2018 | 360.5 | 362.5 | 357.9 | 359 |
| 02/19/2018 | 359.4 | 361.2 | 358.1 | 358.7 |
| 02/20/2018 | 359.8 | 363.1 | 358.6 | 361.4 |
| 02/21/2018 | 359 | 360.9 | 355.3 | 360.6 |
| 02/22/2018 | 359 | 360.3 | 350.7 | 353.6 |
| 02/23/2018 | 352.8 | 354.3 | 349.9 | 353 |
| 02/26/2018 | 354.9 | 361.9 | 354.9 | 360.3 |
| 02/27/2018 | 362 | 364.4 | 360.2 | 362.5 |
| 02/28/2018 | 358 | 364.4 | 350 | 357.9 |
| 03/01/2018 | 353.6 | 356.6 | 347 | 347.4 |
| 03/02/2018 | 345.3 | 350.5 | 344 | 347.8 |
| 03/05/2018 | 348.2 | 350.5 | 344.1 | 347.1 |
| 03/06/2018 | 347.1 | 353.2 | 347.1 | 348.4 |
| 03/07/2018 | 348.3 | 356.4 | 348 | 351.1 |
| 03/08/2018 | 351.1 | 353.2 | 348.3 | 352.3 |
| 03/09/2018 | 352.1 | 352.5 | 349.7 | 350.7 |
| 03/12/2018 | 352 | 354.2 | 348.6 | 351.1 |
| 03/13/2018 | 351.1 | 354.7 | 349 | 354.1 |
| 03/14/2018 | 352 | 352 | 344.1 | 347.9 |
| 03/15/2018 | 348.5 | 351.8 | 347.4 | 350.3 |
| 03/16/2018 | 350 | 350 | 340.61 | 343.4 |
| 03/19/2018 | 343.6 | 343.6 | 337.1 | 337.5 |
| 03/20/2018 | 339.1 | 339.9 | 335.9 | 337.7 |
| 03/21/2018 | 319 | 321.5 | 301 | 301.6 |
| 03/22/2018 | 299.8 | 299.8 | 291 | 292.7 |
| 03/23/2018 | 290.5 | 297.7 | 287.4 | 296.7 |
| 03/26/2018 | 297.8 | 297.8 | 287.8 | 288.2 |
| 03/27/2018 | 291.3 | 291.38 | 285.4 | 289 |
| 03/28/2018 | 287.5 | 290.6 | 285.8 | 290.5 |
| 03/29/2018 | 289.2 | 295.6 | 289.2 | 292.5 |
| 04/03/2018 | 290.4 | 291.4 | 287.4 | 289.8 |
| 04/04/2018 | 288.5 | 292.3 | 287.9 | 290.9 |
| 04/05/2018 | 295 | 296.3 | 293.7 | 296.3 |
| 04/06/2018 | 296 | 296.2 | 292.5 | 294.8 |
| 04/09/2018 | 296.2 | 298.3 | 293.1 | 294.9 |
| 04/10/2018 | 296.2 | 298 | 294 | 297.2 |
| 04/11/2018 | 296.8 | 298.9 | 296.5 | 297.4 |
| 04/12/2018 | 297.4 | 302.8 | 296.2 | 302.3 |
| 04/13/2018 | 301.4 | 303.9 | 300.3 | 300.3 |
| 04/16/2018 | 301.1 | 302.6 | 297.3 | 302 |
| 04/17/2018 | 301.9 | 303.1 | 300.2 | 300.8 |
| 04/18/2018 | 301.4 | 303.3 | 299.9 | 302 |
| 04/19/2018 | 302.1 | 305.7 | 301.7 | 305.2 |
| 04/20/2018 | 306 | 309.3 | 304.7 | 309 |
| 04/23/2018 | 309.2 | 311 | 306 | 309.4 |
| 04/24/2018 | 309.2 | 309.3 | 303 | 303 |
| 04/25/2018 | 301 | 303.1 | 299.2 | 301 |
| 04/26/2018 | 296 | 304.4 | 293.2 | 303.7 |
| 04/27/2018 | 303 | 303 | 298.8 | 302 |
| 04/30/2018 | 303.2 | 306.2 | 300.4 | 303.8 |
| 05/01/2018 | 303.6 | 303.6 | 296.3 | 296.3 |
| 05/02/2018 | 297 | 297 | 281.3 | 290.6 |
| 05/03/2018 | 284.3 | 284.8 | 277.3 | 278.8 |
| 05/04/2018 | 280 | 284.9 | 278.7 | 281.2 |
| 05/08/2018 | 283.4 | 290.6 | 281.2 | 287.8 |
| 05/09/2018 | 288 | 293 | 285.7 | 288.3 |
| 05/10/2018 | 288.6 | 298.4 | 288.6 | 297.3 |
| 05/11/2018 | 296.7 | 297.7 | 293.1 | 297.3 |
| 05/14/2018 | 296.9 | 300.3 | 291.4 | 291.4 |
| 05/15/2018 | 291.5 | 293.6 | 289.6 | 290 |
| 05/16/2018 | 289.6 | 292.5 | 287.3 | 290.3 |
| 05/17/2018 | 290.2 | 294.3 | 287.9 | 294.3 |
| 05/18/2018 | 293.9 | 294.7 | 292.2 | 293.9 |
| 05/21/2018 | 293.5 | 299.7 | 293 | 299.4 |
| 05/22/2018 | 298.5 | 300.6 | 295.2 | 298.8 |
| 05/23/2018 | 297.3 | 301.5 | 294.6 | 295.4 |
| 05/24/2018 | 287 | 302.03 | 285.2 | 296.9 |
| 05/25/2018 | 298.6 | 311.9 | 298.6 | 307.1 |
| 05/29/2018 | 305 | 306.2 | 299.3 | 303.5 |
| 05/30/2018 | 304.6 | 306.8 | 302.6 | 306.4 |
| 05/31/2018 | 307.8 | 309.8 | 304.8 | 305.2 |
| 06/01/2018 | 306.2 | 308 | 304.5 | 305 |
| 06/04/2018 | 306.5 | 307.5 | 302.9 | 305.4 |
| 06/05/2018 | 305.6 | 311.1 | 304 | 307.5 |
| 06/06/2018 | 308.1 | 312 | 306.2 | 310 |
| 06/07/2018 | 314.9 | 315 | 306.8 | 307.7 |
| 06/08/2018 | 305.7 | 307.2 | 301.3 | 301.4 |
| 06/11/2018 | 302.1 | 305 | 302 | 304.7 |
| 06/12/2018 | 305.9 | 312.8 | 305.82 | 312.8 |
| 06/13/2018 | 312.2 | 313 | 308.4 | 309.4 |
| 06/14/2018 | 306.8 | 317 | 306.8 | 314.5 |
| 06/15/2018 | 313.7 | 314.8 | 308 | 308.3 |
| 06/18/2018 | 308.3 | 310.7 | 304.3 | 305.6 |
| 06/19/2018 | 303.6 | 306.3 | 301.6 | 304.5 |
| 06/20/2018 | 306.6 | 308.7 | 301.8 | 301.8 |
| 06/21/2018 | 302.2 | 304.3 | 300 | 300 |
| 06/22/2018 | 300.6 | 303.9 | 300.3 | 302.7 |
| 06/25/2018 | 301.3 | 304.6 | 300 | 300.9 |
| 06/26/2018 | 301.5 | 302.1 | 299.5 | 300 |
| 06/27/2018 | 300.4 | 300.4 | 295 | 299.5 |
| 06/28/2018 | 298.3 | 300.6 | 296.9 | 297.4 |
| 06/29/2018 | 300.7 | 300.7 | 296.6 | 297 |
| 07/02/2018 | 295.2 | 298.3 | 293.8 | 295.6 |
| 07/03/2018 | 296.7 | 297.9 | 295 | 295.8 |
| 07/04/2018 | 294 | 294.92 | 292.3 | 293 |
| 07/05/2018 | 293.7 | 295.3 | 291.8 | 292.5 |
| 07/06/2018 | 294 | 294.6 | 290.5 | 292.2 |
| 07/09/2018 | 293.3 | 299.5 | 292.6 | 298.4 |
| 07/10/2018 | 299 | 302.38 | 298 | 301.5 |
| 07/11/2018 | 301 | 306.2 | 299 | 305.8 |
| 07/12/2018 | 306 | 309.6 | 302.4 | 308.5 |
| 07/13/2018 | 310 | 311.9 | 308.5 | 308.5 |
| 07/16/2018 | 309.8 | 309.8 | 303.2 | 305.4 |
| 07/17/2018 | 306.3 | 310 | 305.8 | 309.2 |
| 07/18/2018 | 310.8 | 316.9 | 309.9 | 314.6 |
| 07/19/2018 | 314 | 319.7 | 312.6 | 318.1 |
| 07/20/2018 | 317.5 | 318.7 | 313.9 | 317.1 |
| 07/23/2018 | 318.1 | 318.1 | 313.2 | 313.6 |
| 07/24/2018 | 315.7 | 317.4 | 310.6 | 311.3 |
| 07/25/2018 | 316.4 | 318 | 310.7 | 311.2 |
| 07/26/2018 | 311.2 | 312.4 | 307.3 | 311.7 |
| 07/27/2018 | 313.2 | 313.6 | 308 | 308.5 |
| 07/30/2018 | 307.9 | 312.9 | 306.14 | 309.2 |
| 07/31/2018 | 303 | 303 | 294.6 | 296.7 |
| 08/01/2018 | 297.6 | 300.4 | 292.5 | 294.8 |
| 08/02/2018 | 294.8 | 294.8 | 288.4 | 290.9 |
| 08/03/2018 | 292.5 | 296.2 | 290.3 | 294.2 |
| 08/06/2018 | 294.3 | 295.4 | 288.7 | 291.4 |
| 08/07/2018 | 291.3 | 296.3 | 291.3 | 295.6 |
| 08/08/2018 | 296 | 300.2 | 294.2 | 299.4 |
| 08/09/2018 | 298.8 | 299.3 | 297.1 | 297.8 |
| 08/10/2018 | 297.9 | 297.9 | 293 | 294.1 |
| 08/13/2018 | 293.9 | 293.9 | 283.5 | 290 |
| 08/14/2018 | 290.9 | 293.2 | 289.9 | 290.6 |
| 08/15/2018 | 293.1 | 293.1 | 285.1 | 288.4 |
| 08/16/2018 | 275 | 284.4 | 272.5 | 274.5 |
| 08/17/2018 | 268.9 | 274.3 | 267 | 273.3 |
| 08/20/2018 | 272.6 | 273.8 | 269.67 | 270.2 |
| 08/21/2018 | 268.6 | 278.2 | 266.9 | 276.9 |
| 08/22/2018 | 274.7 | 277.97 | 273.7 | 277.5 |
| 08/23/2018 | 277.9 | 280.9 | 277.1 | 280 |
| 08/24/2018 | 280.6 | 281.9 | 279.6 | 280 |
| 08/28/2018 | 281.7 | 283.3 | 278.2 | 279.9 |
| 08/29/2018 | 281.2 | 282.2 | 275.5 | 279.1 |
| 08/30/2018 | 278.5 | 278.5 | 274.2 | 274.5 |
| 08/31/2018 | 274.8 | 275.7 | 272.4 | 273.5 |
| 09/03/2018 | 273.4 | 276.3 | 273.1 | 274.3 |
| 09/04/2018 | 274.4 | 276.01 | 268.9 | 270.9 |
| 09/05/2018 | 270.5 | 273.7 | 269.3 | 271 |
| 09/06/2018 | 270.8 | 272.1 | 267.6 | 268.5 |
| 09/07/2018 | 268.4 | 268.4 | 263.1 | 263.3 |
| 09/10/2018 | 263.3 | 265.5 | 261.6 | 262.9 |
| 09/11/2018 | 264.6 | 266 | 261.4 | 265 |
| 09/12/2018 | 264.4 | 266.9 | 262.9 | 263 |
| 09/13/2018 | 262 | 264.1 | 257.1 | 259.2 |
| 09/14/2018 | 259.5 | 264.8 | 259.5 | 262.4 |
| 09/17/2018 | 261.1 | 266.9 | 260.9 | 266 |
| 09/18/2018 | 266.2 | 266.9 | 262.3 | 263.6 |
| 09/19/2018 | 253 | 257.3 | 241.7 | 247 |
| 09/20/2018 | 245.5 | 246.2 | 241.4 | 242.7 |
| 09/21/2018 | 244.5 | 257.1 | 244 | 256.3 |
| 09/24/2018 | 254.1 | 257 | 250.2 | 255.4 |
| 09/25/2018 | 255.4 | 256.7 | 253.3 | 255 |
| 09/26/2018 | 257 | 260.3 | 256.3 | 259.3 |
| 09/27/2018 | 259 | 262.8 | 257 | 262.7 |
| 09/28/2018 | 262.6 | 264.2 | 257.7 | 258 |
| 10/01/2018 | 257.1 | 259.9 | 254.5 | 255.7 |
| 10/02/2018 | 256.9 | 258.2 | 253 | 253.6 |
| 10/03/2018 | 254.3 | 261.2 | 254.1 | 261.2 |
| 10/04/2018 | 261.8 | 262.6 | 255.9 | 255.9 |
| 10/05/2018 | 256.7 | 256.8 | 243.6 | 249.9 |
| 10/08/2018 | 249.5 | 252.2 | 248.1 | 249.8 |
| 10/09/2018 | 249.3 | 253 | 247.2 | 251.9 |
| 10/10/2018 | 252.6 | 263.2 | 252.5 | 261.1 |
| 10/11/2018 | 259.7 | 260.2 | 249.6 | 253.4 |
| 10/12/2018 | 253.4 | 259.3 | 252.3 | 254.4 |
| 10/15/2018 | 252.3 | 252.8 | 249.6 | 252.5 |
| 10/16/2018 | 251.7 | 252.8 | 248.2 | 252.8 |
| 10/17/2018 | 252.8 | 254.5 | 250.6 | 251.3 |
| 10/18/2018 | 251.7 | 254.5 | 247.7 | 248.4 |
| 10/19/2018 | 247.5 | 248.2 | 241.3 | 241.8 |
| 10/22/2018 | 242.1 | 246 | 242.1 | 243.3 |
| 10/23/2018 | 242.8 | 244.6 | 238.1 | 242.4 |
| 10/24/2018 | 243 | 247.9 | 242.6 | 243.5 |
| 10/25/2018 | 242.3 | 245.7 | 239.8 | 244.6 |
| 10/26/2018 | 242.8 | 244.4 | 237.5 | 243.2 |
| 10/29/2018 | 242.9 | 251 | 242.5 | 249.9 |
| 10/30/2018 | 251.5 | 252.4 | 248.2 | 250.9 |
| 10/31/2018 | 252.2 | 256.8 | 252 | 254.7 |
| 11/01/2018 | 254.2 | 264.01 | 251.6 | 262.3 |
| 11/02/2018 | 264.4 | 267.6 | 261.6 | 263 |
| 11/05/2018 | 260.1 | 262.2 | 251.4 | 254.5 |
| 11/06/2018 | 251.8 | 253.3 | 247.7 | 251.3 |
| 11/07/2018 | 252.2 | 255.3 | 251.2 | 252.9 |
| 11/08/2018 | 252.5 | 257.7 | 250.3 | 256.8 |
| 11/09/2018 | 255.7 | 255.95 | 252.3 | 255.1 |
| 11/12/2018 | 257.4 | 257.7 | 240.6 | 241.3 |
| 11/13/2018 | 241 | 246.5 | 238.6 | 245.6 |
| 11/14/2018 | 245.5 | 254.5 | 243.7 | 251 |
| 11/15/2018 | 250.8 | 252.1 | 239.8 | 244.8 |
| 11/16/2018 | 246.1 | 248.3 | 241.6 | 242.8 |
| 11/19/2018 | 242.7 | 249.9 | 242.7 | 245 |
| 11/20/2018 | 243.8 | 248.4 | 241.7 | 246.3 |
| 11/21/2018 | 239 | 243.2 | 232 | 238.8 |
| 11/22/2018 | 231.2 | 236.5 | 228.7 | 236.5 |
| 11/23/2018 | 231.7 | 242.2 | 230 | 241 |
| 11/26/2018 | 243.7 | 249.6 | 243 | 248.1 |
| 11/27/2018 | 246.8 | 255 | 244.6 | 253.8 |
| 11/28/2018 | 251.3 | 255.8 | 250.7 | 254 |
| 11/29/2018 | 254.6 | 259.3 | 253 | 257.6 |
| 11/30/2018 | 257 | 259.5 | 249.3 | 250 |
| 12/03/2018 | 252.8 | 255.3 | 242.3 | 243 |
| 12/04/2018 | 241.9 | 244.1 | 236.7 | 236.7 |
| 12/05/2018 | 235.8 | 239.4 | 230.5 | 238.3 |
| 12/06/2018 | 235.1 | 236.7 | 230.1 | 231 |
| 12/07/2018 | 231 | 234.7 | 227.4 | 228.4 |
| 12/10/2018 | 226.1 | 234 | 224.7 | 230.4 |
| 12/11/2018 | 232.5 | 236.5 | 229 | 232.9 |
| 12/12/2018 | 234 | 235.1 | 229.9 | 232.6 |
| 12/13/2018 | 231.1 | 233.9 | 226.5 | 230.1 |
| 12/14/2018 | 233.9 | 234.1 | 224.3 | 225.4 |
| 12/17/2018 | 224.1 | 225 | 214 | 216 |
| 12/18/2018 | 215.2 | 224.5 | 214.8 | 220.4 |
| 12/19/2018 | 219.5 | 221.5 | 214.4 | 214.4 |
| 12/20/2018 | 211.3 | 213.8 | 209.2 | 209.2 |
| 12/21/2018 | 209.7 | 213 | 208.8 | 210.2 |
| 12/24/2018 | 206.5 | 210.6 | 206.2 | 207.3 |
| 12/27/2018 | 210.6 | 210.9 | 203.6 | 205.4 |
| 12/28/2018 | 205.2 | 210.1 | 205.1 | 208.5 |
| 12/31/2018 | 207 | 208.38 | 206.6 | 207.5 |