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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 219.9567
CLOSE 220.2721
Low
LOW 185.9
High
HIGH 268.2
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2019 | 205.2 | 210 | 202.7 | 209.2 |
| 01/03/2019 | 208.6 | 214 | 208.3 | 212.1 |
| 01/04/2019 | 215.6 | 217.4 | 213 | 215.4 |
| 01/07/2019 | 216 | 221 | 215.1 | 220.4 |
| 01/08/2019 | 225.9 | 228.6 | 221.5 | 224.8 |
| 01/09/2019 | 226.9 | 232.5 | 225.6 | 230.6 |
| 01/10/2019 | 224.7 | 230 | 223.4 | 227.5 |
| 01/11/2019 | 228.7 | 228.7 | 220.5 | 226.2 |
| 01/14/2019 | 223.8 | 226.2 | 221.7 | 224 |
| 01/15/2019 | 224.2 | 226.8 | 219 | 221.3 |
| 01/16/2019 | 220 | 228 | 220 | 225.1 |
| 01/17/2019 | 222.6 | 225.5 | 221 | 224.9 |
| 01/18/2019 | 221.5 | 230.2 | 221.5 | 226.8 |
| 01/21/2019 | 221.9 | 222.4 | 215.8 | 217.7 |
| 01/22/2019 | 217.5 | 226 | 217.5 | 222.1 |
| 01/23/2019 | 222 | 225.5 | 221.2 | 222.1 |
| 01/24/2019 | 222.6 | 223.9 | 220.2 | 222 |
| 01/25/2019 | 222.5 | 224.4 | 220.7 | 222.8 |
| 01/28/2019 | 224.7 | 226.6 | 220.3 | 221.6 |
| 01/29/2019 | 225.3 | 228.7 | 221.4 | 226 |
| 01/30/2019 | 227 | 229.2 | 224.89 | 229.2 |
| 01/31/2019 | 228.3 | 229 | 222.1 | 222.7 |
| 02/01/2019 | 223.6 | 225.5 | 218.1 | 225.5 |
| 02/04/2019 | 224.5 | 226.2 | 222.3 | 223.6 |
| 02/05/2019 | 222.9 | 232.2 | 221.3 | 231.3 |
| 02/06/2019 | 231.5 | 233.8 | 227.3 | 231.2 |
| 02/07/2019 | 230 | 230.86 | 226.5 | 226.5 |
| 02/08/2019 | 227 | 227.6 | 222.8 | 223.6 |
| 02/11/2019 | 224.7 | 228.1 | 223.5 | 228.1 |
| 02/12/2019 | 227.5 | 232 | 227.2 | 231.4 |
| 02/13/2019 | 232.6 | 233.8 | 230.8 | 233.3 |
| 02/14/2019 | 234 | 234.1 | 230.6 | 232.6 |
| 02/15/2019 | 231 | 231.4 | 225.5 | 225.5 |
| 02/18/2019 | 225.4 | 230.4 | 224.5 | 230 |
| 02/19/2019 | 229.2 | 230.9 | 226.7 | 229.2 |
| 02/20/2019 | 230.3 | 243.4 | 230.1 | 241.6 |
| 02/21/2019 | 240.4 | 241.9 | 236.5 | 239 |
| 02/22/2019 | 240 | 240 | 233.2 | 233.6 |
| 02/25/2019 | 235.2 | 239 | 232 | 239 |
| 02/26/2019 | 237.7 | 248.9 | 237.7 | 244.3 |
| 02/27/2019 | 244.9 | 246 | 240.5 | 244 |
| 02/28/2019 | 243.5 | 245.1 | 238.8 | 242.1 |
| 03/01/2019 | 243.1 | 247.2 | 242.5 | 245.5 |
| 03/04/2019 | 247.8 | 249.3 | 246.5 | 248.5 |
| 03/05/2019 | 248.3 | 251 | 245.8 | 248.2 |
| 03/06/2019 | 246.8 | 248.8 | 244.4 | 246.5 |
| 03/07/2019 | 245.2 | 245.7 | 236 | 236 |
| 03/08/2019 | 234.3 | 235.6 | 231.9 | 233.7 |
| 03/11/2019 | 235.1 | 237.6 | 233.7 | 234.8 |
| 03/12/2019 | 236 | 238.9 | 234.4 | 235.1 |
| 03/13/2019 | 231.6 | 236 | 227.4 | 233.8 |
| 03/14/2019 | 235.5 | 240.52 | 233.7 | 239 |
| 03/15/2019 | 239 | 244.1 | 237.9 | 241.2 |
| 03/18/2019 | 240.7 | 244.5 | 240.7 | 243.9 |
| 03/19/2019 | 243.8 | 245.7 | 243.1 | 245.3 |
| 03/20/2019 | 245.3 | 249.8 | 229.7 | 229.7 |
| 03/21/2019 | 229.7 | 229.7 | 223.3 | 226.6 |
| 03/22/2019 | 225.2 | 230.5 | 223 | 228.6 |
| 03/25/2019 | 225.5 | 228.1 | 224.23 | 227.3 |
| 03/26/2019 | 223 | 230.5 | 222.6 | 230 |
| 03/27/2019 | 234.7 | 234.7 | 229.3 | 229.7 |
| 03/28/2019 | 230 | 233 | 229.4 | 233 |
| 03/29/2019 | 233.8 | 237 | 233.8 | 234.8 |
| 04/01/2019 | 231.7 | 236.2 | 230.7 | 235.1 |
| 04/02/2019 | 236.8 | 242 | 235 | 240.5 |
| 04/03/2019 | 242.3 | 249 | 239.9 | 247.9 |
| 04/04/2019 | 248 | 250.8 | 246.1 | 250.1 |
| 04/05/2019 | 251.2 | 251.9 | 247.4 | 247.4 |
| 04/08/2019 | 246.9 | 248.3 | 245.3 | 245.5 |
| 04/09/2019 | 245.6 | 249.4 | 244.6 | 246.1 |
| 04/10/2019 | 245.9 | 251.2 | 245.5 | 249.4 |
| 04/11/2019 | 250.2 | 255 | 249.3 | 253.7 |
| 04/12/2019 | 254 | 255.3 | 252.28 | 253.2 |
| 04/15/2019 | 253.5 | 257.3 | 253.5 | 255.8 |
| 04/16/2019 | 255.7 | 259.7 | 255.7 | 259.5 |
| 04/17/2019 | 258.8 | 262.5 | 258.8 | 262.1 |
| 04/18/2019 | 262.5 | 264.1 | 260 | 261.5 |
| 04/23/2019 | 258.4 | 265.9 | 258.2 | 262.7 |
| 04/24/2019 | 263.5 | 265.5 | 261.5 | 262.6 |
| 04/25/2019 | 262.3 | 266.5 | 260.1 | 265.2 |
| 04/26/2019 | 265.6 | 267.6 | 263.8 | 265.3 |
| 04/29/2019 | 264.1 | 268.2 | 264 | 265.5 |
| 04/30/2019 | 265.3 | 267.3 | 263.9 | 264.1 |
| 05/01/2019 | 264.1 | 267.54 | 264 | 266.2 |
| 05/02/2019 | 262 | 263.9 | 256.7 | 260.5 |
| 05/03/2019 | 260 | 261.2 | 258.5 | 260.2 |
| 05/07/2019 | 258.6 | 260.6 | 250.4 | 252.4 |
| 05/08/2019 | 253.1 | 256.5 | 250.1 | 254 |
| 05/09/2019 | 252.4 | 252.9 | 243.2 | 244.2 |
| 05/10/2019 | 244.7 | 246.3 | 240.5 | 243 |
| 05/13/2019 | 242.4 | 243.8 | 239.8 | 239.9 |
| 05/14/2019 | 237.4 | 245.4 | 237.4 | 241.8 |
| 05/15/2019 | 236.4 | 238.9 | 231.5 | 233 |
| 05/16/2019 | 232.3 | 234 | 228 | 229.7 |
| 05/17/2019 | 229.3 | 229.9 | 225.4 | 228.2 |
| 05/20/2019 | 226.9 | 228.1 | 223.6 | 224 |
| 05/21/2019 | 225.2 | 226.75 | 224.6 | 225.3 |
| 05/22/2019 | 226.3 | 227.2 | 217.3 | 217.3 |
| 05/23/2019 | 216.7 | 216.7 | 213 | 213 |
| 05/24/2019 | 213.9 | 216.08 | 212.3 | 213.5 |
| 05/28/2019 | 214.4 | 219.7 | 213.1 | 218.4 |
| 05/29/2019 | 216.8 | 217.7 | 212.4 | 214.9 |
| 05/30/2019 | 215.4 | 215.9 | 213.1 | 213.2 |
| 05/31/2019 | 211.5 | 217.4 | 210.2 | 213.9 |
| 06/03/2019 | 212.9 | 215.5 | 209.4 | 215.4 |
| 06/04/2019 | 213.6 | 219 | 212.3 | 218.9 |
| 06/05/2019 | 219.4 | 222.1 | 217.9 | 218.1 |
| 06/06/2019 | 211.6 | 212.2 | 207 | 207.6 |
| 06/07/2019 | 207.7 | 209.4 | 206.9 | 209.4 |
| 06/10/2019 | 210.3 | 214.7 | 209.5 | 212.9 |
| 06/11/2019 | 212.4 | 213.8 | 210.8 | 212.6 |
| 06/12/2019 | 211.4 | 213.4 | 210.5 | 210.8 |
| 06/13/2019 | 210.5 | 211.2 | 208.46 | 210.7 |
| 06/14/2019 | 210.4 | 211.9 | 207.1 | 207.6 |
| 06/17/2019 | 207.7 | 210.8 | 207.3 | 210.2 |
| 06/18/2019 | 210.2 | 212.4 | 207.8 | 212 |
| 06/19/2019 | 212 | 213.9 | 209.4 | 210 |
| 06/20/2019 | 210.5 | 210.6 | 206.9 | 208.5 |
| 06/21/2019 | 208.1 | 210.9 | 207.7 | 207.8 |
| 06/24/2019 | 208.3 | 208.8 | 201.8 | 202.2 |
| 06/25/2019 | 200.8 | 204.5 | 198.45 | 202.8 |
| 06/26/2019 | 201.6 | 206.1 | 201.3 | 205.8 |
| 06/27/2019 | 207.9 | 214.5 | 206.6 | 214.3 |
| 06/28/2019 | 215.1 | 218.4 | 214.3 | 214.9 |
| 07/01/2019 | 215.9 | 218.4 | 214.6 | 215.7 |
| 07/02/2019 | 217.9 | 219.6 | 215.6 | 218.4 |
| 07/03/2019 | 220 | 222.2 | 218.5 | 220.8 |
| 07/04/2019 | 220.9 | 222.5 | 219.5 | 220 |
| 07/05/2019 | 219.9 | 223.9 | 218.5 | 221.7 |
| 07/08/2019 | 222.2 | 224.26 | 219.4 | 220.8 |
| 07/09/2019 | 220.2 | 221.3 | 216.5 | 217.2 |
| 07/10/2019 | 216.3 | 219.7 | 215.5 | 216.3 |
| 07/11/2019 | 216.4 | 219.9 | 215.06 | 219.8 |
| 07/12/2019 | 220 | 223.2 | 219.8 | 221.5 |
| 07/15/2019 | 220.8 | 221.7 | 217.5 | 221.6 |
| 07/16/2019 | 220.9 | 224.5 | 220.9 | 223.4 |
| 07/17/2019 | 222.7 | 224.4 | 220.7 | 221 |
| 07/18/2019 | 220.4 | 224.1 | 220.2 | 221.3 |
| 07/19/2019 | 220.6 | 221.9 | 218.1 | 218.6 |
| 07/22/2019 | 218.7 | 221.5 | 218.28 | 220.1 |
| 07/23/2019 | 219.8 | 223.6 | 218.5 | 223.1 |
| 07/24/2019 | 223.9 | 224 | 220.2 | 221.7 |
| 07/25/2019 | 222.4 | 222.4 | 218.4 | 221 |
| 07/26/2019 | 220.6 | 224.7 | 219.9 | 223.5 |
| 07/29/2019 | 224.2 | 227.2 | 224.1 | 226.1 |
| 07/30/2019 | 227.2 | 227.2 | 222.7 | 222.9 |
| 07/31/2019 | 222 | 227.9 | 222 | 222.4 |
| 08/01/2019 | 221.4 | 225.4 | 218.2 | 218.7 |
| 08/02/2019 | 214.9 | 216.7 | 211.2 | 215 |
| 08/05/2019 | 212 | 212.5 | 207.9 | 209.4 |
| 08/06/2019 | 207.9 | 212.7 | 207.9 | 209.9 |
| 08/07/2019 | 210.6 | 212 | 208.2 | 211.8 |
| 08/08/2019 | 212.9 | 213.92 | 211.1 | 212.6 |
| 08/09/2019 | 211.6 | 212.4 | 207.3 | 208 |
| 08/12/2019 | 208.2 | 209.7 | 204.2 | 204.2 |
| 08/13/2019 | 204 | 204.1 | 201.1 | 202.8 |
| 08/14/2019 | 202.8 | 203.8 | 198.3 | 198.95 |
| 08/15/2019 | 198.55 | 198.55 | 191.5 | 191.85 |
| 08/16/2019 | 192.85 | 193.95 | 189.25 | 193.4 |
| 08/19/2019 | 193.75 | 195.8 | 193.65 | 194.2 |
| 08/20/2019 | 194.6 | 195.05 | 186.7 | 188 |
| 08/21/2019 | 187.4 | 193.2 | 186.15 | 190.8 |
| 08/22/2019 | 189.15 | 194.95 | 188.55 | 193.9 |
| 08/23/2019 | 195.95 | 198.25 | 190.45 | 190.6 |
| 08/27/2019 | 190.5 | 193.3 | 189.45 | 193 |
| 08/28/2019 | 192.4 | 195.95 | 191.1 | 194.15 |
| 08/29/2019 | 194.25 | 195 | 192.1 | 193.3 |
| 08/30/2019 | 193.65 | 196.15 | 192.85 | 194.45 |
| 09/02/2019 | 194.45 | 197.1 | 193.55 | 196.5 |
| 09/03/2019 | 195.9 | 196.75 | 193.93 | 195.4 |
| 09/04/2019 | 196.65 | 199.15 | 195 | 195 |
| 09/05/2019 | 196.1 | 198.85 | 194.75 | 198.85 |
| 09/06/2019 | 197.7 | 200.2 | 197.05 | 197.8 |
| 09/09/2019 | 198.95 | 202.4 | 198.55 | 202 |
| 09/10/2019 | 199.85 | 206.3 | 199.35 | 205.5 |
| 09/11/2019 | 205.4 | 208.8 | 202.7 | 204.1 |
| 09/12/2019 | 205.7 | 206.3 | 199.6 | 201.9 |
| 09/13/2019 | 201.6 | 209.5 | 201.13 | 208.4 |
| 09/16/2019 | 205.4 | 207.3 | 203.4 | 204.5 |
| 09/17/2019 | 204.3 | 205.2 | 199.05 | 201.5 |
| 09/18/2019 | 197 | 202.4 | 193.4 | 195.15 |
| 09/19/2019 | 196.75 | 197.35 | 192.1 | 194.9 |
| 09/20/2019 | 193.05 | 204.2 | 193.05 | 202 |
| 09/23/2019 | 201 | 202.2 | 196.55 | 201.1 |
| 09/24/2019 | 200.8 | 203 | 198.8 | 199.55 |
| 09/25/2019 | 199.2 | 203.4 | 198.35 | 202.2 |
| 09/26/2019 | 202 | 202.82 | 199.35 | 201.6 |
| 09/27/2019 | 201.2 | 209.1 | 201.2 | 208.9 |
| 09/30/2019 | 208.4 | 209.3 | 206.6 | 206.8 |
| 10/01/2019 | 206.5 | 212.6 | 206.4 | 209.2 |
| 10/02/2019 | 207.4 | 209 | 194.2 | 195.95 |
| 10/03/2019 | 192 | 192.4 | 186.2 | 189.05 |
| 10/04/2019 | 190.45 | 192.3 | 187.05 | 192.3 |
| 10/07/2019 | 187.95 | 192.85 | 186.55 | 191.3 |
| 10/08/2019 | 193.6 | 194.45 | 186.85 | 188.7 |
| 10/09/2019 | 187.35 | 190.6 | 185.9 | 185.9 |
| 10/10/2019 | 185.9 | 194.3 | 185.9 | 192.8 |
| 10/11/2019 | 193.25 | 216.1 | 193.25 | 210.2 |
| 10/14/2019 | 209 | 216.9 | 205 | 214.1 |
| 10/15/2019 | 216.7 | 225 | 212.9 | 221.6 |
| 10/16/2019 | 221.6 | 222.9 | 210.5 | 218.4 |
| 10/17/2019 | 215 | 221.9 | 211.3 | 215.9 |
| 10/18/2019 | 217.2 | 218.9 | 214.4 | 215.4 |
| 10/21/2019 | 214.9 | 219.4 | 214.9 | 215.4 |
| 10/22/2019 | 217.3 | 218.2 | 214.3 | 217 |
| 10/23/2019 | 215.7 | 222.1 | 214.1 | 217.7 |
| 10/24/2019 | 218.6 | 220.8 | 214 | 214.1 |
| 10/25/2019 | 215 | 217.4 | 209.8 | 212.7 |
| 10/28/2019 | 213 | 215.3 | 211 | 212.3 |
| 10/29/2019 | 213.1 | 214 | 208.8 | 212.5 |
| 10/30/2019 | 212.7 | 212.7 | 204.2 | 205.4 |
| 10/31/2019 | 206.2 | 210.6 | 203.9 | 207.2 |
| 11/01/2019 | 208.5 | 209.2 | 206.28 | 209.1 |
| 11/04/2019 | 209.7 | 215.7 | 209.7 | 215.3 |
| 11/05/2019 | 214.6 | 218.7 | 214.4 | 217.7 |
| 11/06/2019 | 218.4 | 220.9 | 214.2 | 215.7 |
| 11/07/2019 | 215.3 | 218.7 | 215 | 218.6 |
| 11/08/2019 | 217.3 | 217.8 | 215.1 | 217.8 |
| 11/11/2019 | 216.3 | 219.38 | 214.6 | 216.9 |
| 11/12/2019 | 216.6 | 219 | 214.9 | 216.2 |
| 11/13/2019 | 215.4 | 216.6 | 212.2 | 212.2 |
| 11/14/2019 | 212.5 | 212.73 | 206.9 | 206.9 |
| 11/15/2019 | 208.6 | 211 | 205.8 | 209.9 |
| 11/18/2019 | 208.9 | 212.7 | 208.3 | 209.7 |
| 11/19/2019 | 208.4 | 212.6 | 208.2 | 208.8 |
| 11/20/2019 | 193 | 198.3 | 189.4 | 194 |
| 11/21/2019 | 192 | 197.5 | 190.45 | 197.5 |
| 11/22/2019 | 194.45 | 200.2 | 194.15 | 197 |
| 11/25/2019 | 197.75 | 206.2 | 196.3 | 205.3 |
| 11/26/2019 | 205.3 | 211 | 205.2 | 211 |
| 11/27/2019 | 211 | 214 | 210.3 | 214 |
| 11/28/2019 | 213.1 | 216 | 212.5 | 215.7 |
| 11/29/2019 | 213 | 215.9 | 209.9 | 209.9 |
| 12/02/2019 | 208.9 | 214 | 208.7 | 210.1 |
| 12/03/2019 | 210 | 210.8 | 202.4 | 204.7 |
| 12/04/2019 | 202.2 | 207.1 | 201.9 | 204.1 |
| 12/05/2019 | 203.6 | 207.8 | 202.4 | 207.1 |
| 12/06/2019 | 206.5 | 213.3 | 206.34 | 212.7 |
| 12/09/2019 | 212.1 | 216.7 | 211.58 | 214 |
| 12/10/2019 | 215.4 | 216.3 | 210 | 213 |
| 12/11/2019 | 211.4 | 214.5 | 211.1 | 213.8 |
| 12/12/2019 | 214 | 219.2 | 213 | 218 |
| 12/13/2019 | 228 | 233.3 | 221.9 | 221.9 |
| 12/16/2019 | 222.9 | 227.9 | 222.74 | 224 |
| 12/17/2019 | 225 | 225 | 218.2 | 219.3 |
| 12/18/2019 | 220 | 220.12 | 215.4 | 215.4 |
| 12/19/2019 | 215.3 | 220.2 | 214.26 | 219.9 |
| 12/20/2019 | 220.7 | 220.8 | 216.2 | 216.9 |
| 12/23/2019 | 217.2 | 220.4 | 216.6 | 218.3 |
| 12/24/2019 | 219.2 | 221.3 | 218.8 | 220.3 |
| 12/27/2019 | 222.3 | 223.4 | 219.4 | 220 |
| 12/30/2019 | 218.9 | 221.2 | 218.8 | 219.1 |
| 12/31/2019 | 220 | 220.3 | 217 | 217 |