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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 229.3293
CLOSE 229.8071

Low

LOW 101

High

HIGH 326.2
DATEOPENHIGHLOWCLOSE
01/02/2020217.5222.8217.5221.2
01/03/2020220220.8216.7219
01/06/2020217.5219.6215.7219.6
01/07/2020221.6228221228
01/08/2020226.2227.5222.7224
01/09/2020224.9226.3215.9217.5
01/10/2020219.3219.7209.2210.4
01/13/2020210.5214209.9214
01/14/2020214218.5213.3218.5
01/15/2020218.7218.7214214
01/16/2020215.7216.6209.9209.9
01/17/2020210.7211.5203.3210.3
01/20/2020210.3214210.3212
01/21/2020210.7214.9209.7213.3
01/22/2020212.9214.9211.3212.7
01/23/2020211.5213.2207207
01/24/2020208.6211.5206.9206.9
01/27/2020204.1204.8201.5202.5
01/28/2020202.9208.1200.9204.5
01/29/2020204.4210.3204.1207.8
01/30/2020204.15208203.7205.7
01/31/2020206.4208.4202.2204
02/03/2020205.9206.8203.1205
02/04/2020204.3206.8202.6204.1
02/05/2020202.4211.7202.4207.8
02/06/2020210.5214.7209.9213.7
02/07/2020211.4214210.3211.9
02/10/2020210213209.6210.4
02/11/2020210.7214.3210.7212.5
02/12/2020213.3219.6212.1216.9
02/13/2020217.2218.7213.2216.9
02/14/2020218.1219.9216.7216.7
02/17/2020217.2222.3216.4222
02/18/2020220.3224.2219.3221
02/19/2020220.5222.8219.8221.5
02/20/2020223.1223.2218.4219
02/21/2020218.6220.5216.1219
02/24/2020213.7215207.8207.9
02/25/2020208.7210.1198.55199
02/26/2020198.2198.54192.5196.4
02/27/2020194.45194.45181.9186.05
02/28/2020180.35189.35175.5189.35
03/02/2020192.65192.65178.95185
03/03/2020187.1194.55187.1188.6
03/04/2020188.4192.25186.35188.85
03/05/2020189.45189.45178.05178.9
03/06/2020175175.25168.33169
03/09/2020163.75166.3157.2162.6
03/10/2020164175.35161.3169.65
03/11/2020172.2176.85158.7159.15
03/12/2020148.65151.1135.15139.75
03/13/2020146.6151.05133.95136.5
03/16/2020122.85140.95105.25137.05
03/17/2020141.9142118.5124.05
03/18/2020121.15135.75119.1124.35
03/19/2020125.45132.8106.6132.8
03/20/2020138.3139.65121.05126.15
03/23/2020101149.8101143.4
03/24/2020140153.05136.78152
03/25/2020156.4178.15153.4170.85
03/26/2020164.55169.55158.3169.55
03/27/2020153.6166.15142.65144.35
03/30/2020146.05148.8134.69142.55
03/31/2020143.25150.8141.45143.9
04/01/2020139.05146.7135.3136.4
04/02/2020135.4138.3130.65133.35
04/03/2020132.65139.3131.35135.2
04/06/2020138146.6137.47140.4
04/07/2020146.45155.3144.9148.45
04/08/2020145.45149.8142.93147.3
04/09/2020150.1156147.65152.45
04/14/2020152158148.5148.5
04/15/2020148.25149.1135.3135.3
04/16/2020136.4142.35135.6136.3
04/17/2020141.25146138.9140.4
04/20/2020141.4145.6140.4140.45
04/21/2020139.1141.95134.01137.35
04/22/2020138.05141.6137.1138.05
04/23/2020139.4145.4137.95144.1
04/24/2020142.9148.85139.7146
04/27/2020148.85151.35147.45150.35
04/28/2020151.35155.4149.35153.95
04/29/2020154161.45151.5159.5
04/30/2020160.75164.06154.57157.3
05/01/2020152.65160.41152.65158
05/04/2020161.95161.95152.7158.15
05/05/2020160.7162.75155.51155.65
05/06/2020155.6157.35151.1154.95
05/07/2020155.85156.89153.65156.15
05/11/2020158.7163.2157.2162.45
05/12/2020168182.05165.8178
05/13/2020174.95180.1171.19172.65
05/14/2020171.1173.07165.9169.05
05/15/2020169.4177.55167.25171.3
05/18/2020171175.81170.05171.75
05/19/2020172.65178163.9166.7
05/20/2020166.45169.25163.1169
05/21/2020168.7178.93167.65176.8
05/22/2020175179.8171.6175.6
05/26/2020180191.4178.9190.45
05/27/2020190.9195.5186.65195
05/28/2020196.15199.6190.72194.15
05/29/2020191.4199.2188.15194.2
06/01/2020196.9204.1196.9200
06/02/2020200.1214.6199.05207.6
06/03/2020208214.71200.5201
06/04/2020200.7202.7197.4198
06/05/2020198.55209.5198.15207.1
06/08/2020209.2217.4208.8210.9
06/09/2020208212.32201.32205.1
06/10/2020206.3212.4202.3204.6
06/11/2020199.45204.8195.4195.4
06/12/2020192.1200.7190.31196.9
06/15/2020191.35200.7190.35199
06/16/2020202.5207.9200.9203.4
06/17/2020218.2221.8210.1215.9
06/18/2020214.2216.4205.1209.7
06/19/2020211.5218206.07208.9
06/22/2020207.7220.8207.7217.7
06/23/2020219.7229.3219.64226.9
06/24/2020222.9224.2212.5213.1
06/25/2020213.3215.8209.44213
06/26/2020214.5218.79211.8214.7
06/29/2020213.7224.39213.5223.1
06/30/2020220223.6216.7220.8
07/01/2020224.1227.2217.1219.5
07/02/2020221.7228.1219.7225.7
07/03/2020225.3226.1220.4220.5
07/06/2020224.5227.5224.4226.4
07/07/2020226227.1223.4225
07/08/2020223224.6219.7221.4
07/09/2020223.4228.1222.1225.2
07/10/2020224.3225.8221.73224.8
07/13/2020227228.1224.1226.5
07/14/2020224.3225.46221.9224.9
07/15/2020225.6228221225.7
07/16/2020228229.8225228.8
07/17/2020227.7229.2224.5227.3
07/20/2020224.1229.38224227.8
07/21/2020229.4231225.1225.1
07/22/2020240.9258240258
07/23/2020258.9260.3254.01254.2
07/24/2020250.2251.1245.5248.3
07/27/2020252.6255.1247.4250.4
07/28/2020251254.8248.2249.3
07/29/2020250252.17247.7249.9
07/30/2020243.1249.4242.4244.5
07/31/2020246.1249.8241.9241.9
08/03/2020238.7248.6238.4247.8
08/04/2020248.6251.8245.9250.9
08/05/2020252.9262250.96262
08/06/2020259.4261.1257.2260.2
08/07/2020259.5264258.9263.6
08/10/2020265269.6262.4263.7
08/11/2020265.2270.7265.2270.5
08/12/2020270.3279.9268.3273.3
08/13/2020273.4275.2270.7273
08/14/2020272.2273264.52268.2
08/17/2020266274.8266274
08/18/2020272.2279271.1275.6
08/19/2020273.9277.5271.8277.5
08/20/2020273.1274.6270.8273.1
08/21/2020268.3275.2268.3273.5
08/24/2020274.6277.2272.4274
08/25/2020272.6276.3272273
08/26/2020267.8281.7267.8281.2
08/27/2020281.1285.2276.4276.4
08/28/2020276.4277.1269.5270.3
09/01/2020271.4275.2266.3270.5
09/02/2020272.1276.6270.1272.1
09/03/2020273.2275264.3265.4
09/04/2020264.7278.5264.3270.6
09/07/2020271.3275.7270.7273.3
09/08/2020274.2275.7265.1275.7
09/09/2020274.4276.3269.8275.9
09/10/2020275.9284275.9282.3
09/11/2020279.3284.1279.3281.3
09/14/2020282.1284.4278.9284.4
09/15/2020282.8284.8268.1273.5
09/16/2020282.9287.9274.2277
09/17/2020272278.9271.9278.3
09/18/2020278279.1269.9270.3
09/21/2020268.7269.2262.1264.7
09/22/2020271.1293.8269.33290.9
09/23/2020294.4299.7289.71299
09/24/2020296297.9289.1290.8
09/25/2020289.4295.9287.4295.9
09/28/2020290296.8289292.9
09/29/2020292.7296291295.3
09/30/2020291.7298.9291.7296.7
10/01/2020296.9301.4293.6295.8
10/02/2020293.5299291.7294.6
10/05/2020297.1300295.8295.8
10/06/2020296.3298.8292.9296.4
10/07/2020296.8306.37296.3303.9
10/08/2020305.7306.13299.4301.2
10/09/2020299.8305.9299.8305.5
10/12/2020304307303.3305
10/13/2020306.1307.7302.4307.7
10/14/2020310319.6309.2313.1
10/15/2020311.4311.7303.6308
10/16/2020308.6314.6308.1311.2
10/19/2020311315.8310.5313.3
10/20/2020311.6320.1311.6320.1
10/21/2020319.9326.2319.9321.4
10/22/2020317.1325.4315.4319.7
10/23/2020318.1324.5316.7320.1
10/26/2020315316.4307.3308.4
10/27/2020307.9307.9298.04299.5
10/28/2020295.1298.5288.4290.6
10/29/2020290.4293287.7288.2
10/30/2020286.6291.3284.5287.1
11/02/2020289301.1283.61296.6
11/03/2020298.6303.2296.8297.3
11/04/2020293.5299.4293.5297
11/05/2020298.9305297.4302.8
11/06/2020302.1308.03301.2306.6
11/09/2020309.1315.85280.4280.4
11/10/2020281282.5269.6275.9
11/11/2020275.8295.1274.34293.4
11/12/2020294.1298.3287.3293.2
11/13/2020291.1297289294.3
11/16/2020294.3298.3288.3291.3
11/17/2020291.8293.8286.4289.3
11/18/2020288.4304.1288.1299.3
11/19/2020291.9295.7281.9291.3
11/20/2020293294283283
11/23/2020283.1284.7277.4278.8
11/24/2020279.9282274.9277.5
11/25/2020277.2277.7271.6275
11/26/2020276.6278270.1270.8
11/27/2020271271.5266.8270.9
11/30/2020270278.7270273.6
12/01/2020274.7284.7272.05281.8
12/02/2020280.4280.4273276
12/03/2020274.7282.5274.7282.5
12/04/2020280.4281.7266.68268.8
12/07/2020267.4271.3264.2265.5
12/08/2020263.4266.3262.7263.5
12/09/2020264.7275.1263273.9
12/10/2020274.1276.3261263.2
12/11/2020264.5265.4259.6260.3
12/14/2020263.3270.8262.1270.1
12/15/2020270270.4265.2270.4
12/16/2020270275.3267.6272.1
12/17/2020274.4278.1273.4275.8
12/18/2020275.8277.9269.04270.9
12/21/2020267.2269.5259.5269.5
12/22/2020269.2272.1264.5265.9
12/23/2020265270262.1270
12/24/2020271.3272.6265.4265.4
12/29/2020269.8281.9267.4275.8
12/30/2020274.8278.3271.8271.8
12/31/2020270273.8270270.4