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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 261.417
CLOSE 261.4798

Low

LOW 209.8

High

HIGH 333.5
DATEOPENHIGHLOWCLOSE
01/02/2024244.8247237.4238.6
01/03/2024236.5239.1233234.8
01/04/2024233234.3231.4233
01/05/2024231232.2226.2229.3
01/08/2024229.4231.4226.3231.1
01/09/2024232.3232.3225.9226.1
01/10/2024226227.9222.6224.6
01/11/2024226.9227.7217.3217.7
01/12/2024219221.2216.6218.5
01/15/2024218.8219214.9214.9
01/16/2024213.7216.3212.1216.2
01/17/2024213.2215.2212.2215.2
01/18/2024215.7219.8213.8219.8
01/19/2024219.9221.3216.4218.1
01/22/2024220222.1218.5221.4
01/23/2024223.1224.8221.8223.1
01/24/2024224.4227.68222.8225.5
01/25/2024224.5225.5220.8221.8
01/26/2024222.4226.4221.6225.1
01/29/2024219.6222.4217220.9
01/30/2024222.6223.9220.4221.5
01/31/2024221.8222.5220.3220.4
02/01/2024218220.6216216
02/02/2024212.2217.9212214.6
02/05/2024213.5214.2209.8210.1
02/06/2024211.1218.1211.1217.3
02/07/2024217.3219.6216.2217.8
02/08/2024216.9222.1216.9219.9
02/09/2024219.8221.1217.5217.8
02/12/2024218.2221.3218.17220.8
02/13/2024218.8220214.5215.8
02/14/2024215.3219.6215.3218.5
02/15/2024220.8226.84220.38225.1
02/16/2024226.3228.2225.6227.6
02/19/2024228.7228.7222.4222.6
02/20/2024221.5224.6220.6223.9
02/21/2024224.3225.7223.4224.9
02/22/2024225.2228.2225.2226.1
02/23/2024227.9230.5226.7229.3
02/26/2024230.5231.7227.5229.8
02/27/2024230233.1229.4230.5
02/28/2024230.5234.1229.3233.7
02/29/2024234.1237.1233.1234.5
03/01/2024236.6237.9229232.4
03/04/2024231.5232.3225.7226.1
03/05/2024221.4225.9221.4223.9
03/06/2024224.8228.9224.1227
03/07/2024225.9231.2224.4229.2
03/08/2024228.9229.1225.2227.6
03/11/2024226.3227.6224.96226.1
03/12/2024228.7230.1227.3229
03/13/2024230.5230.5224.9227.5
03/14/2024228.2229.5224.9225.9
03/15/2024225229.2225226.9
03/18/2024227.8227.8224.9225.5
03/19/2024223224.8221.4224.2
03/20/2024225.2230.3225.2229.8
03/21/2024233.4235.5230.4233.1
03/22/2024233.9236.5232.3233.6
03/25/2024227243.3222.9239.6
03/26/2024240250.7240249.8
03/27/2024249.5250.52245.1246
03/28/2024248.5249.8244.9249.4
04/02/2024250.2251.2244.9246.4
04/03/2024245.9249.6244249.2
04/04/2024250.2252.4247.8249.5
04/05/2024246.5248.7240.4242.4
04/08/2024242.5246.1241244.6
04/09/2024243.1244.5239.8244.2
04/10/2024245.7248.8242.1242.1
04/11/2024247.5253.1246.6248
04/12/2024250.1251.1246.8249.5
04/15/2024250252.3248.5248.7
04/16/2024244.6246.8243.2244.4
04/17/2024243.3244.6241.5243.4
04/18/2024245.8248.2244.5248.2
04/19/2024246.1246.9242.6245.6
04/22/2024249.8250.4246.1248.2
04/23/2024249.5252.3248.1249.3
04/24/2024250.8252.2247.7248.1
04/25/2024247.4250.7245.3247.1
04/26/2024248.5249.8245.8247
04/29/2024248.1249.7247.3248.9
04/30/2024249.7251.4246.8248.1
05/02/2024249.5250.8243.8244
05/03/2024245.4249.4243.8248.7
05/07/2024255.1255.8251.9253.9
05/08/2024253.7256.65252256.6
05/09/2024257258.5255.21257.9
05/10/2024259264.2257.8261.6
05/13/2024261266.4260.75265.3
05/14/2024265274263.1268.5
05/15/2024271.1271.1266.3269
05/16/2024261.6270.7257.6261.6
05/17/2024260.9263.7260260.6
05/20/2024261.4266.7261.4264.1
05/21/2024264.6265.2259.5264.4
05/22/2024262.5263.7257.8260.3
05/23/2024260.8261.6257.6258.7
05/24/2024255.7263.4255.6262.1
05/28/2024264.3266.4260.5265.4
05/29/2024265.3265.5260260.4
05/30/2024258.5265.2256.6264.7
05/31/2024265.3265.6262.1264.1
06/03/2024267.4269.6266.9267.9
06/04/2024268271.9266.7270.4
06/05/2024272.2273.5267.7267.7
06/06/2024267.6270.7266268.5
06/07/2024268269.3261.9261.9
06/10/2024259.3263.5257.2258.8
06/11/2024257.2262.6254.8254.8
06/12/2024253.2263.7253.2263.2
06/13/2024262.3263255.23255.8
06/14/2024255.6256.5246.6248.6
06/17/2024250.2251.9245.7245.8
06/18/2024248.8250.1247.3248.9
06/19/2024248.9250.2246.5248
06/20/2024248.2252.9247.53252.9
06/21/2024252252.4247.5248.9
06/24/2024248250.2246.9247.3
06/25/2024247247.1244244.2
06/26/2024245.9249245.1246.5
06/27/2024246.8249.1244.75248.6
06/28/2024249249.9247.8248.8
07/01/2024251.4254.9250.9251.4
07/02/2024249.1252244.4250.8
07/03/2024252.7253.9250.9252.8
07/04/2024253.5257.2253.5254.3
07/05/2024255.6260.2255.2257.5
07/08/2024256.1260.7255.28259.6
07/09/2024263.8266256.8257.3
07/10/2024258.8263.4255.7262.6
07/11/2024262.6269.9261.5269.4
07/12/2024270273.1267.5273.1
07/15/2024269.7272.7266.8268
07/16/2024266.4274.8266.4274.4
07/17/2024274.4275.7270.6273.4
07/18/2024275.6278.2271.7275.4
07/19/2024274.7275.1271.7274.2
07/22/2024275278.7274.5277
07/23/2024275.9279.8275.2277.1
07/24/2024274.3277.6273.1277.5
07/25/2024274.7276.2269.3276.2
07/26/2024276.3281.6276.3280.4
07/29/2024282.6283.5277.6277.6
07/30/2024277.3277.7274.8275.1
07/31/2024277.9280274.7276.3
08/01/2024275.7283.7275.7281.4
08/02/2024277.4279.6267268.7
08/05/2024261.4268.7258267.7
08/06/2024268.2270.91264.8268.2
08/07/2024270.8272.9269.8270.5
08/08/2024268.2268.9266268.1
08/09/2024268.5273.5267.9270.9
08/12/2024271.8273.3268.9271.4
08/13/2024272272.8267.9270.9
08/14/2024272.4276.4272274.9
08/15/2024276.8278.7273.9275.9
08/16/2024277.6279275.3278.6
08/19/2024278.1281.7277.5281.2
08/20/2024280.7282.4278.2279.1
08/21/2024279.1282.7277.3282.7
08/22/2024280.2284.9280.2282
08/23/2024283.4288.3282.9287.5
08/27/2024287.1288283.6286.8
08/28/2024279.8283.3279.1283.3
08/29/2024284.3286282.7283
08/30/2024284.3285.5283284.2
09/02/2024280.6282.2276.6281.5
09/03/2024281.3282.7279.6280.6
09/04/2024276.6279.76274.3276
09/05/2024276.3280.1275276.7
09/06/2024277.3277.7273.6275
09/09/2024277277.8273.5274.3
09/10/2024273.9276.4273274.3
09/11/2024275.4277.3273.4276
09/12/2024279281.9277.7279.8
09/13/2024281.5284.1280.2284.1
09/16/2024284.2292.2283.5290.3
09/17/2024300.7322.9300.7322.9
09/18/2024323328319.9326.6
09/19/2024330.8333.5327.2331.8
09/20/2024329.6331320.5322.8
09/23/2024327.3330.4323328
09/24/2024330.3330.43323.8325.7
09/25/2024324329.1321.6321.6
09/26/2024327.3328.4322.4324.9
09/27/2024324.4327.93318.8325
09/30/2024323324.8320.3322
10/01/2024323323.1316.4317.6
10/02/2024317.2317.8308.8312.1
10/03/2024311.9315.5310.4310.7
10/04/2024311315.3310.5311.4
10/07/2024313.7313.7308.3313
10/08/2024310.5312.8309.1310
10/09/2024311.9316.2311.79316.1
10/10/2024312.1313.42309312.1
10/11/2024313.2314.1311.4312.2
10/14/2024312.6313.1307.3312.3
10/15/2024314315309.3312.2
10/16/2024313.8318.63312.6316.1
10/17/2024317319.5314316.7
10/18/2024315.4316.5313.4313.4
10/21/2024313.7314.6311.37311.4
10/22/2024310.2312.6309.4312.2
10/23/2024311.7313.04308310
10/24/2024308.5310306.6310
10/25/2024310.4311.1308.5310.3
10/28/2024310.5313.2308.9310
10/29/2024311.3311.8304.8305.6
10/30/2024304.4311.9304.2308
10/31/2024304.4305.6289.7292.5
11/01/2024294.7298292.8296.6
11/04/2024295.9300.7295.51299.4
11/05/2024299.9300.9296.3297.7
11/06/2024300.3302.4292.6292.6
11/07/2024293.7294.94288.5289.9
11/08/2024289.6292.7288.2289.8
11/11/2024292.4294.8289.1289.1
11/12/2024286.1291.2285.62287.8
11/13/2024287.6289.8285.5287.4
11/14/2024287.1289.7283.7289.7
11/15/2024288.9292.8287.8292.8
11/18/2024290.3292.1284.5286.5
11/19/2024288289.9284.1286.2
11/20/2024286.1287.3281.7284.9
11/21/2024284.7290.8280.7289.3
11/22/2024290.9296.7290.2294.9
11/25/2024270271.6248.2255.8
11/26/2024254.3255.63249.4251.9
11/27/2024251.9253.8248.8248.8
11/28/2024249.9254.3249.3249.3
11/29/2024248.1251.6247.5247.5
12/02/2024249251.3247.52249.5
12/03/2024249.8255249.6255
12/04/2024255.2256.1253.8254.5
12/05/2024255.2256.8251.3254.7
12/06/2024253.9257.6253.5253.8
12/09/2024254.8260.1253.7259.1
12/10/2024257.4260.8257.4258.1
12/11/2024255.5259.6255.2257.7
12/12/2024257.4259.6256.8259.2
12/13/2024258.4260.2258.2259.1
12/16/2024258.6259.4255.5257.5
12/17/2024255257.3252.7252.7
12/18/2024253.7257.7249.96253.9
12/19/2024250.1251.8249.1249.5
12/20/2024248.6251247.7250.7
12/23/2024248.9250.3247.6248.7
12/24/2024249.6250.7247.55247.9
12/27/2024249.9250246.5247.4
12/30/2024245.7248243.8245.5
12/31/2024245.1248.7242.42248.7