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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 333.6402
CLOSE 333.9281

Low

LOW 259.5

High

HIGH 389.67
DATEOPENHIGHLOWCLOSE
01/04/2021273.3278.1272275.7
01/05/2021277.9285276284.4
01/06/2021285.3286.3280.6285.1
01/07/2021286.2286.7283.63284.5
01/08/2021285.8291.1284286
01/11/2021286.7287.95276.1279.5
01/12/2021287.7292.2283.7284.6
01/13/2021286.2286.6281282.9
01/14/2021283.6284.74279.1279.6
01/15/2021279.7281.5268.7269.4
01/18/2021269271.4264.9268.7
01/19/2021269.2270.6261.5262.4
01/20/2021262.4267262.4265.4
01/21/2021267.3272.8266.8272.8
01/22/2021271.7279.41270.5273
01/25/2021270.6274.5267.3270.8
01/26/2021271.6278268.4273.6
01/27/2021273.9274.9267.3274.2
01/28/2021272.4284.1271.7282.8
01/29/2021279.7285.2276.2277.7
02/01/2021278290.7277.3287.8
02/02/2021289.4291.96279.8281.7
02/03/2021284.6284.7281.3284.4
02/04/2021284.8289.8281.8286.8
02/05/2021286.7287.6275.65281.1
02/08/2021281.9282.2275.87277
02/09/2021274.3277.2268.3270.4
02/10/2021271.3273.9269.6273.8
02/11/2021274.1281.4273.8277
02/12/2021276.8277.5270.9270.9
02/15/2021271.6280.5270.9279.6
02/16/2021279.3280.6274.1276.3
02/17/2021277280.16275.4275.4
02/18/2021275.4280.7275.4277.6
02/19/2021278.7279.4273.4276.2
02/22/2021272.3273.7266.8269.1
02/23/2021270.5270.5259.5266.4
02/24/2021263.6271.14263.3266.3
02/25/2021267.5270.6263.8263.8
02/26/2021261.1268.2260.3265.4
03/01/2021267.8271.31264.7266.9
03/02/2021266274264.3269.8
03/03/2021268.8274.3267.4272.6
03/04/2021271.4272.8266266.7
03/05/2021266.1272.4263.7266.6
03/08/2021268274.3266274.3
03/09/2021274.4287.9274.1286.1
03/10/2021284.7294.6279.3294.6
03/11/2021294.1298.5292.81294.8
03/12/2021292302.5290.8300.8
03/15/2021302.6308.6300.8308.3
03/16/2021309.6313.6307.4310
03/17/2021309.4312.6307.2311.3
03/18/2021306.7314.6306.6312.5
03/19/2021307.5321.4307.5312.7
03/22/2021321333.2312.5324
03/23/2021317.3323.5312.36315
03/24/2021315326.1310.8325
03/25/2021323.5330.9319.6322.6
03/26/2021324.5326320.9325
03/29/2021324.2324.7319.8322
03/30/2021323.9328.4322.18326.8
03/31/2021327329.3318.3318.3
04/01/2021320327.4318325.7
04/06/2021329.3331.2325.3328.4
04/07/2021329.7334.9327.3333.3
04/08/2021334.3338.7330.4338.2
04/09/2021339.4345.6337.4343.9
04/12/2021343.5345.17332.7334.7
04/13/2021334.64342.4333340.6
04/14/2021339.5340.4334.9339.9
04/15/2021347.3353.8344.5351.8
04/16/2021351.6355.3348.4355.3
04/19/2021354.7362.9354.1360.7
04/20/2021361.6367.5359.8360.1
04/21/2021361.5364355.5359
04/22/2021360.9361.6356.9360.6
04/23/2021360.1365.9357.9363.9
04/26/2021364367.1359.8361.9
04/27/2021361.4362.8357.6361.5
04/28/2021362.9367.9361.1361.1
04/29/2021361.1364.42355.7359.1
04/30/2021359.8363.62353.29357.3
05/04/2021360.5361.4355.5357
05/05/2021359.3368356.9367.7
05/06/2021367.5368.4360362.2
05/07/2021364364.6360.7363.5
05/10/2021365372.7362.4370.3
05/11/2021366.5367.49361.3363.5
05/12/2021360366.8359.9364.2
05/13/2021360.8362.9355.2361.3
05/14/2021364.8371.2361.2371
05/17/2021372374.7366.8368.6
05/18/2021374379.8370.3376.4
05/19/2021376.4377.3371.6376.3
05/20/2021388.1389.67367.7374.2
05/21/2021373.9373.9354.4357.9
05/24/2021359.4360.9350.19360.9
05/25/2021362.6363.7360363.3
05/26/2021364.7367.9361.4367.3
05/27/2021366.6367.2354.6359.5
05/28/2021358.3364.7356.3360.3
06/01/2021354.5365.3354.5361.4
06/02/2021364.3364.8350.6353.8
06/03/2021345.2353.64339.1346.9
06/04/2021343.3346.7340.05344.7
06/07/2021345.9349.5344.2344.8
06/08/2021344.4345.6342.06342.4
06/09/2021338341.4335.4339.7
06/10/2021340.6342.2335.5339
06/11/2021338342338341.5
06/14/2021343.3346.8342.5344.3
06/15/2021346.3352.9343.5347.1
06/16/2021348.5352.5348349.6
06/17/2021348.7352.1347.1351.5
06/18/2021351354.4344.1346.7
06/21/2021345.3356.6343.5353.6
06/22/2021355.2359349.9357.5
06/23/2021358.4363357.1359.8
06/24/2021359.8365359.4361.7
06/25/2021362.8365360.5364.3
06/28/2021362.9366.7360.4362
06/29/2021362.6371362.4367.5
06/30/2021367.2370.9364.1364.5
07/01/2021366.7369363.7367.6
07/02/2021368.6370.3364366.7
07/05/2021366.7373.2366372.6
07/06/2021372.2375.2370.9371.6
07/07/2021372.2376.5370.8376
07/08/2021373.9373.9364.9365.6
07/09/2021367.2367.8363.6367.6
07/12/2021367.8370.2363.6368.7
07/13/2021370.4371.5366.8367.5
07/14/2021363.1367.5361.1362.3
07/15/2021362.3372.1359.82366
07/16/2021369.8373.4363.2367
07/19/2021363.8364.7352.4356.7
07/20/2021359.1362.5356.9361.1
07/21/2021363.1374362.8371.1
07/22/2021371.3376369.6374.6
07/23/2021375.6376.3370.2375.2
07/26/2021373.4378372.86375.5
07/27/2021373.6376.1368.2374.8
07/28/2021373.2377.7368.5373.9
07/29/2021374.5375.4366.5369.6
07/30/2021366.8370.9362.7368.4
08/02/2021370.3373.7368.8370.4
08/03/2021369.6372.9365.7372.1
08/04/2021372.1374.9370.5371.6
08/05/2021370.4373.1369.3369.9
08/06/2021369.4369.4354.1361.1
08/09/2021359.1363.6355.7362.6
08/10/2021362.6364.7359.3361.6
08/11/2021362.7368361.51367.2
08/12/2021365.9368364.7367
08/13/2021368.5372.7367.6369.6
08/16/2021367.4368.6361.6364.6
08/17/2021364.6364.6349.2353.1
08/18/2021353.1359.9349.9359.9
08/19/2021355.8357.8353.1354.7
08/20/2021356.1362.7354.7360
08/23/2021362.4363.3360.25361
08/24/2021360.9362.2352.2355.5
08/25/2021352.5357.3352.5357.3
08/26/2021354.7357.92353.4355.8
08/27/2021356.3358.3354.4354.6
08/31/2021355.6356.2347.7350.3
09/01/2021351357.3350354.9
09/02/2021353.4355.1348.4350.1
09/03/2021351.3351.3345.5348.5
09/06/2021349.1353.8348.7352.7
09/07/2021352.2353345.6347.7
09/08/2021345.1350.5340.2348
09/09/2021344.4352.91343.4350.7
09/10/2021351.9354.4351.3354.2
09/13/2021353.9359353.9355.5
09/14/2021355.4362.5355360.6
09/15/2021361.8367.3360.3360.3
09/16/2021361.9369.6360.3368
09/17/2021370.5375.2365.8370.5
09/20/2021370370.6364368
09/21/2021367.44373344.4349.9
09/22/2021349.9357.8340.55345
09/23/2021346.5347.7341.2342.5
09/24/2021341.2343.5337.56343.5
09/27/2021346.2349.6343.9348.6
09/28/2021348.9349.7342.8345.9
09/29/2021346.7350.1342.3346
09/30/2021347.9351.4334.5336.5
10/01/2021333.8335.8327.2332.6
10/04/2021333.6336.6327.2327.2
10/05/2021327.9331.87327.5330.9
10/06/2021328.8329.6321.4322.6
10/07/2021320.8321315.8320.3
10/08/2021322327.1320.7324.9
10/11/2021324.6327.3322.4325.9
10/12/2021323.8325.9321.3325.7
10/13/2021324.5331.7323.3330.4
10/14/2021331.6332.2326.2328
10/15/2021328.9332.3328332.3
10/18/2021329.7331.49325.1328.3
10/19/2021329.6331.6326.9330.4
10/20/2021330.3339.8329.8336.6
10/21/2021335.1342.6334.1340.6
10/22/2021341.8344.4339341.8
10/25/2021342.1344341343.5
10/26/2021343.4345.4340.6344.1
10/27/2021343343336338
10/28/2021338.6339.61329.6331.3
10/29/2021331.1336.6329.5335
11/01/2021335.3335.9330.8334.5
11/02/2021334.2336.3331.8336
11/03/2021335336331.1334.7
11/04/2021335.7343335.1342.2
11/05/2021340.5342332.5332.5
11/08/2021330333.4326.51327.8
11/09/2021327.6330.6326.3330.6
11/10/2021330.6340.5330340.3
11/11/2021339.8341.6337338.6
11/12/2021339341337.9341
11/15/2021340342338.1340.7
11/16/2021339.6340.5334.9337.7
11/17/2021334338.8334335
11/18/2021335339.1332.6337.2
11/19/2021320329.2317.6322.5
11/22/2021322.8328.6319.8327.5
11/23/2021323.8333.4323.8331.9
11/24/2021331.9336328.4328.4
11/25/2021328.7329.7323.7325.4
11/26/2021319.5327.3317.3325
11/29/2021327.7328.5324.7326
11/30/2021322.3324.9316.8316.8
12/01/2021318.9326.4318.4322.9
12/02/2021319.7326.1319.7322.9
12/03/2021325.8331.5325.3331
12/06/2021332.4337.2330.6334.1
12/07/2021335.4340.9334340.2
12/08/2021340.2343.8336.5340
12/09/2021342.8343.4338.3341.4
12/10/2021339.9341.4332.6332.9
12/13/2021333.9339.4332.9334.5
12/14/2021335339.7334.4338.9
12/15/2021339.5339.5329.5329.5
12/16/2021330.7335.8329.5333.7
12/17/2021333.1340.4332.4337.4
12/20/2021333334326.6334
12/21/2021338.1340.5335.5338.9
12/22/2021339.5342.3338.1342.3
12/23/2021343.5346.2341.8343.7
12/24/2021345347.1342.5342.5
12/29/2021343352.7343351.6
12/30/2021351.4352.3347.5349.3
12/31/2021347.8351.7338.3338.3