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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 258.8385
CLOSE 258.5528

Low

LOW 198.6

High

HIGH 359.8
DATEOPENHIGHLOWCLOSE
01/04/2022346349.3339.7347.6
01/05/2022347.6357.2347.2356
01/06/2022351.7359.8349.6355.7
01/07/2022354.3357.4348.7349.5
01/10/2022350.3350.8339.6339.6
01/11/2022341.1344.8337.8339
01/12/2022339.7345.7338.36344.6
01/13/2022344.1345.7339.2341
01/14/2022340.5341.3328.3329.2
01/17/2022329.9339.7329.6337.7
01/18/2022336.3338.3332.4334
01/19/2022334341.8334337.3
01/20/2022337.1338.1332.6334.1
01/21/2022331.9333.3325.3326
01/24/2022328.2329.2315.17316.5
01/25/2022320.6322.1313.7317.3
01/26/2022317.3324317.3320.1
01/27/2022315.7323.5315.7323.5
01/28/2022323.2330.2323.2330.2
01/31/2022333.5336.6327.9331.1
02/01/2022332.8337.6332.5334.6
02/02/2022336.4337.5331331
02/03/2022330.6333.3324.1326.2
02/04/2022327.5329.2312.3313.4
02/07/2022314.1316.6312.1312.5
02/08/2022312.6314306.6307.1
02/09/2022309.4319.74308.7316.4
02/10/2022316.4318.7313.4317.5
02/11/2022315.4321.4314321.4
02/14/2022317.6319.25313.8318.1
02/15/2022318.1322317.3320.7
02/16/2022319.7320317.1318.9
02/17/2022319.7322.3318318.9
02/18/2022324.8324.8318.8323
02/21/2022324.4326.3322.5324.1
02/22/2022318.5325313.2313.2
02/23/2022313.8313.8295.6295.6
02/24/2022284.9297.8284.7294
02/25/2022296.5302.6294.5299.8
02/28/2022294.9306.4294.9306.2
03/01/2022304.8308.5302.5302.8
03/02/2022302306.1294.1294.9
03/03/2022294295.1278.6278.6
03/04/2022276.4278.4267.1267.1
03/07/2022260.1270.1247.4261.6
03/08/2022256.2267.8255.4266
03/09/2022271.2282.5269.7282.5
03/10/2022283.1283.4271.1271.1
03/11/2022271.2276.7267.5273.7
03/14/2022274.6285.9273.2284
03/15/2022281.6283.2274.8277.8
03/16/2022281.2288.7280.1287.1
03/17/2022290.2291281285.1
03/18/2022285.2294.5284.2294.5
03/21/2022295.2298.4289.2291.3
03/22/2022285296272.9272.9
03/23/2022271.3274.7259.7261.6
03/24/2022262.7263.9257.5261.8
03/25/2022265.3267.6261.7264.3
03/28/2022265.4267260.9263.9
03/29/2022266.7275264.69274.6
03/30/2022274.4275.1264.5265
03/31/2022265.4266.9255.4255.4
04/01/2022257.6261.1256.38258.1
04/04/2022265.5265.5257.4260.2
04/05/2022259260.1249.85255.8
04/06/2022255.8259.7250254
04/07/2022256.2257.8250.8252.6
04/08/2022255260.7253.2258.5
04/11/2022261.1262.9255.3258.5
04/12/2022255.6267.2253.9260.7
04/13/2022257.6259.9255.4257.9
04/14/2022258.5260.2256.1258.3
04/19/2022257.1260.7254.5259.8
04/20/2022261.8268.9261263.5
04/21/2022263.8274.3261.3268.5
04/22/2022266.4268.06255.4256
04/25/2022251.3256.5248.4255.9
04/26/2022257.5257.5249.4249.4
04/27/2022251.8252.7246248.8
04/28/2022250.3253.6248.4252.3
04/29/2022254.9256.6250.8253.3
05/03/2022252.8260.8251254.3
05/04/2022253.2253.8237.7241.6
05/05/2022247.6249.4238.1238.1
05/06/2022238240.1235.3237
05/09/2022237.41244.1235.2242
05/10/2022244.5248.7242.3244.7
05/11/2022245.5250.2241.3246.8
05/12/2022241.7254.8240.7252.2
05/13/2022253.2255.3251.4255.3
05/16/2022255255247.7254.4
05/17/2022254.1261.4253.3258.7
05/18/2022260.6264.3253.5253.5
05/19/2022243.2245.2236.9245.2
05/20/2022246.7252.2245.4246.8
05/23/2022259259.59249.3252.2
05/24/2022253256.6248.6253.3
05/25/2022254.3264.7252.1261.4
05/26/2022261.1268.9256.5267.9
05/27/2022267.2268.5262.5265.7
05/30/2022267.1269.3261.5265.3
05/31/2022264.6269.3261.2263.6
06/01/2022264.2266.99259.9259.9
06/06/2022261268.7259.7266.8
06/07/2022264.1265.2253.3257.8
06/08/2022260260253.8255.9
06/09/2022254.1254.1243.8246.7
06/10/2022246.1249.3244.74244.9
06/13/2022242.3248.8240.12245.6
06/14/2022241.1244.3234.2234.8
06/15/2022238246.7236.8244.9
06/16/2022243243231.82237.9
06/17/2022237243.9235.9240.9
06/20/2022241.3245.3237.9241.2
06/21/2022241.8247241.1245
06/22/2022242.7244.5239.5241.4
06/23/2022240.1241.8233.8236.7
06/24/2022237.4244.9233.1243.3
06/27/2022244.8251.8243.7248.7
06/28/2022246.9250.7245.2246.5
06/29/2022243.3246241.4245.7
06/30/2022240.3246.2234.1244.3
07/01/2022240.4247.8239.7246.9
07/04/2022247.6248.8244.4245.4
07/05/2022247247.9239.4240.6
07/06/2022243.8247.9240.3242.3
07/07/2022244249.9243.7248.6
07/08/2022250252.2246.7250.7
07/11/2022247.3249.8246.3247.3
07/12/2022245.5252.6244.2252.6
07/13/2022252256.6250.2251.1
07/14/2022249.7251.3242.2243.5
07/15/2022245.1250.99241.8249.4
07/18/2022252.8256250.7255.3
07/19/2022254.4261.2248.8259.1
07/20/2022259.7262.6259.42262.3
07/21/2022261.8264.8260263.8
07/22/2022261.2265.9258.1265.4
07/25/2022264269.5262.7268.1
07/26/2022259.5261.1245.2245.2
07/27/2022246.2249.2245248.5
07/28/2022251.1254.1248.65254.1
07/29/2022254.6261.8253.54258.6
08/01/2022259.1260.9258.2259
08/02/2022254255.5249.4249.4
08/03/2022241.3247.6240.3246.7
08/04/2022246.9250.9246.4249.9
08/05/2022249.8252.2246.2249.1
08/08/2022250.7252.51248.1251.1
08/09/2022251252.2246.4247.2
08/10/2022246.9258.8244.9257.9
08/11/2022259.2259.7253.6255.8
08/12/2022247.2255.68245.1248.9
08/15/2022250.6252.7249.3250.6
08/16/2022251.9255.29250.1255.2
08/17/2022256.7259.1250.7251.2
08/18/2022258.02258.02246.6248
08/19/2022245.5246.5239.1239.9
08/22/2022236.3237.5233.9237.5
08/23/2022237.3241.6237237.5
08/24/2022239.6239.6231.4234.1
08/25/2022235.9236.3231.9232.9
08/26/2022234.3234.5228.7230.2
08/30/2022230.2239.8229.6232.7
08/31/2022235.6236.5229.9232.1
09/01/2022232233.6227.7229.9
09/02/2022231.5235.3228.68234.5
09/05/2022229.8239.6227.3239.6
09/06/2022240256.1238.75246.3
09/07/2022245.3247.1239.3240.7
09/08/2022242.6242.7232.5237.4
09/09/2022237.6243.8237.5242.1
09/12/2022244.3258242.31256.9
09/13/2022253.9256.4246.5247.2
09/14/2022246.1251.4242.2243.9
09/15/2022246.3249.1244.7248.7
09/16/2022246.9251.4246.1247.3
09/20/2022253.9256.9232.3237.6
09/21/2022236.8242.34233.7237.5
09/22/2022237.5243.3231.8240.5
09/23/2022241246.3237.8241
09/26/2022239239.1232.8234
09/27/2022235.1235.8217.95218.6
09/28/2022215.7226.8211.4224.4
09/29/2022222.7224.1213.2215.5
09/30/2022216221.5213.9220.4
10/03/2022217.4226.1215.9224.8
10/04/2022226233.9225.1230.9
10/05/2022229.8232.3222.8225.5
10/06/2022224224.9214214.4
10/07/2022212.7212.9205.6205.6
10/10/2022204.5214.2203.91212.2
10/11/2022207.5214.3205.8211
10/12/2022212.2212.2202.5203.8
10/13/2022203.4215.2202.44213.4
10/14/2022217.2218.3211.2212.8
10/17/2022213.2215.6208.4212.9
10/18/2022211.8217.3211.1215.7
10/19/2022215.4215.8203203
10/20/2022201.8209201.43207
10/21/2022204.9207.4198.6203.8
10/24/2022206.4209.3203.2206.8
10/25/2022209213.2207.6213.2
10/26/2022212.3221.2211221.2
10/27/2022219.7224.3218.1220
10/28/2022217.4218.3214.8215.2
10/31/2022217.3219214.5218.9
11/01/2022221229.4221223.7
11/02/2022223.8225.2222223
11/03/2022222222.2217.1219.8
11/04/2022220.4226.7219226.3
11/07/2022220.2227.97218.2225.4
11/08/2022223.2225.6219.6225.2
11/09/2022228.3228.3222226.2
11/10/2022225.5237.5222236.9
11/11/2022236.6248.1235.5246.2
11/14/2022247.5250.6243.7249.6
11/15/2022250.5251.3242246
11/16/2022244.3245.1236.1241
11/17/2022240.2242237.2238
11/18/2022239.5248.8238.2246.1
11/21/2022245.1246.1242.8246
11/22/2022246.1252.1244.8249.9
11/23/2022250.9254.3247.9253.6
11/24/2022250251.6245.8249.5
11/25/2022246.4250.2245247.7
11/28/2022246.8248.7242.8242.8
11/29/2022244.9245.8240.1240.8
11/30/2022242.2244.1240.8241.1
12/01/2022244.1247.5241.6246.5
12/02/2022246.4251.3245.3249.4
12/05/2022248.9249.8246.5246.6
12/06/2022246.6246.6242.6243.8
12/07/2022243.4246.2241.5243.9
12/08/2022243.5244.4237239.3
12/09/2022240.6242.6238.5241.6
12/12/2022242.5242.5234.2235.3
12/13/2022236.2246.1234240.3
12/14/2022239.7240237.5240
12/15/2022238.8238.8233.7233.7
12/16/2022233.9234.2225228.7
12/19/2022228.6230.42226.2227.2
12/20/2022226229.7225.4227.3
12/21/2022228.8233.4228.1233.4
12/22/2022234.8236.8230.8231.5
12/23/2022231.5236.7231.5232.1
12/28/2022234.1237.5234236.1
12/29/2022235.9237.6233.5237.6
12/30/2022235.9238235.4236.1