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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 276.4213
CLOSE 276.4652

Low

LOW 227.2

High

HIGH 320.6
DATEOPENHIGHLOWCLOSE
01/02/2025248.6253.2245247.4
01/03/2025246.5248.53244244
01/06/2025245.6247.4242.3244.6
01/07/2025243.3244.5239.7241.1
01/08/2025241.2242.4234.2235.3
01/09/2025234.2235.4228.5230.4
01/10/2025230.1232.2229.2230.9
01/13/2025230.9232.6227.2228.2
01/14/2025228.5231.6228.2229.4
01/15/2025230.2239230.2238.4
01/16/2025240.6243.3236.9239.1
01/17/2025241.2244237242.9
01/20/2025243248.3242.4247.9
01/21/2025247.9251.1247.4249.9
01/22/2025249.8252.5247.6247.6
01/23/2025247.6248.4244.1246.5
01/24/2025248250.3240.8242.8
01/27/2025242.3243.5238.4238.4
01/28/2025239.3247.1238.74246
01/29/2025246.4248.1243.9244.3
01/30/2025244.9250.8243.4248.2
01/31/2025248.2249244.7246.2
02/03/2025243.2243.5239.5242.4
02/04/2025242242.6239240.9
02/05/2025239.9240.7236.6240.2
02/06/2025241.3247.3240.3245.5
02/07/2025245.1248.2244.4244.9
02/10/2025244.9249243.8247.9
02/11/2025246248.1246246.5
02/12/2025248.3253.9248.3252.8
02/13/2025254.9255.6247.6252.6
02/14/2025252.2257.7251.6254.8
02/17/2025253.9256.9252.8256.4
02/18/2025257.3257.3250.5250.5
02/19/2025249.9250.4243.9244.8
02/20/2025245.6248.43244.5246.1
02/21/2025248.8252.6245.2245.4
02/24/2025246.3248.1244.3247.5
02/25/2025244.9250.9244.9249.9
02/26/2025251.2255.4250.6253.9
02/27/2025251.6252.1248.1249.5
02/28/2025246.9250.9246.7246.7
03/03/2025246.6249.5246.1248.1
03/04/2025245.2246.43243243.4
03/05/2025245.8253.36245.8249.3
03/06/2025251.8254.5250.2252.3
03/07/2025251.4259.1249.6259.1
03/10/2025261270.1261268.6
03/11/2025268.9271.2261.2261.2
03/12/2025261.2262.5253.37254.1
03/13/2025253.5257.7252255.2
03/14/2025256262.1255.6257.3
03/17/2025257.9263.3257.1263.3
03/18/2025264.4265.6262.5265.4
03/19/2025264.2272.2263.8269.3
03/20/2025270.6276.6270.6274.2
03/21/2025272.9275.9269.9275
03/24/2025276.3281.6274279.7
03/25/2025255256.7238.7240.3
03/26/2025242.8248.4239.2244.5
03/27/2025243.3248.1241.3248.1
03/28/2025247255.15247251.5
03/31/2025248.7253.3247253.3
04/01/2025255.4261255.04257
04/02/2025255257.8253.3257.8
04/03/2025254262.5252.7260.5
04/04/2025258.8261.8247253.1
04/07/2025247.3258.9242.2248.4
04/08/2025249.9254.3245.6245.6
04/09/2025239.4245.8238.1241.7
04/10/2025251.8255.4246.6247.9
04/11/2025249.9251.5246.7249.5
04/14/2025254.1259.4252.3258
04/15/2025258.5268258.1266.8
04/16/2025266.2267262.1265.6
04/17/2025265.7270264.6268.4
04/22/2025269.8273269271.1
04/23/2025273.7275.6266270.1
04/24/2025268.5270.9267.1267.1
04/25/2025268270.9267.7270.9
04/28/2025273.5279.3272279
04/29/2025279.9287.9278.8286.9
04/30/2025287.2291.8284.9287.2
05/01/2025286.5292.6286.5291.9
05/02/2025291.9293284.6287.9
05/06/2025290.8294.5289.7293.1
05/07/2025291.8293.1287.3291.9
05/08/2025293.8301.4292.8296.6
05/09/2025297.7305296.94305
05/12/2025309.4310.44301.75302.6
05/13/2025305.8313304.2306.9
05/14/2025308.4317.6308.3313
05/15/2025312.8316.1311.2316.1
05/16/2025317.1317.1304.4310.8
05/19/2025310313.9303.7313.5
05/20/2025304.1316.1297.5313.9
05/21/2025312.9314.1307.6309.9
05/22/2025304.2305.8299.5300
05/23/2025302.6302.6293295.3
05/27/2025297297.6293.7295.8
05/28/2025288293.5279.7285.3
05/29/2025284.9286.1278.8279.2
05/30/2025281.5281.6275.4277.6
06/02/2025278.4280.5275.2279.4
06/03/2025280.1284.9280.1283
06/04/2025285.3286.6279.7280.9
06/05/2025281.6281.7277.4278
06/06/2025277280.4276.3276.3
06/09/2025276.5277.6274.1274.4
06/10/2025275.3275.5269.2273.4
06/11/2025274.2276272.2273
06/12/2025271.7277.7270.5277
06/13/2025274.3274.9272.5274
06/16/2025275.1277.1274.59275.4
06/17/2025274.3275.7272.3272.6
06/18/2025273.1275272274
06/19/2025273.5274.4271.5271.6
06/20/2025272275.3271.5274.3
06/23/2025273.4274.27270.5271.6
06/24/2025275277.7273.6275.9
06/25/2025276.7277.8275.45277.2
06/26/2025278284.6277.5284.6
06/27/2025285.3289282.4288.7
06/30/2025288.7293287.7290.8
07/01/2025290.3292.4285.1292
07/02/2025292.3297.9284.7287.1
07/03/2025287.7292.2287.7291.5
07/04/2025287.3291.3286.5286.6
07/07/2025285.8286.9283.6284.2
07/08/2025282.7284.8280.9282.8
07/09/2025283.7286282.5283.7
07/10/2025283.7285.8279.1281.3
07/11/2025280.6281.4275.6276.2
07/14/2025274.6281.8274.6280.5
07/15/2025280.7280.8273275
07/16/2025272.9276.4272.4273
07/17/2025275.1278.3274.7277.9
07/18/2025282.9282.9278.3281.4
07/21/2025280.8281.8275.6278
07/22/2025277.3278.8272.95274.8
07/23/2025277279.1275.11276.7
07/24/2025277.1284.7277.1280.3
07/25/2025279.4280.4275.1278.9
07/28/2025280.3280.7274.4276.9
07/29/2025276.9277.5274.2274.2
07/30/2025272.9274.1267.15267.2
07/31/2025267.6271.6267.5270.5
08/01/2025269.3270.45267.4269.2
08/04/2025266.9270.6266.1266.1
08/05/2025265.1268265.1267.4
08/06/2025269.3274.2267.9273.8
08/07/2025273.8276.2271.7275.5
08/08/2025277.1277.6274.5276.2
08/11/2025277.6279.2275.2275.5
08/12/2025275.5277.8273.6274.9
08/13/2025275275.6271.1274.5
08/14/2025275.1275.31271.1271.6
08/15/2025273.1273.8268.9269.7
08/18/2025269.5271.8269270.2
08/19/2025270.7278.5270.7277.5
08/20/2025276.8278.3275277.6
08/21/2025277.5279.2276.5279.2
08/22/2025278.8281.41276.9281.2
08/26/2025270.3273.1266.3269
08/27/2025268.9270.6263.9266.1
08/28/2025267.3268262.8263.3
08/29/2025262.3262.9256.6257.4
09/01/2025258.2258.5256256.8
09/02/2025257.3257.3247.79248.6
09/03/2025249250.8246.7248.3
09/04/2025249254248.4252
09/05/2025253.1253.9251.7253.2
09/08/2025254255.2252.4254.5
09/09/2025255.4256.8250250
09/10/2025251.3252.2245245.8
09/11/2025245.6246.8240.3245.3
09/12/2025246.1246.7241.8244.1
09/15/2025244.8245.6242243.3
09/16/2025243.5247.8242.7246
09/17/2025246.8250.2246.3248.6
09/18/2025246249244.5249
09/19/2025250.2253.1249.1251.3
09/22/2025250.3254249.2252.2
09/23/2025290.7302.3285.9289.1
09/24/2025286.3293.9285.1292
09/25/2025291.7295.6290.2292.8
09/26/2025292.4301.3292.3301
09/29/2025301.8307.7300.1303.9
09/30/2025303.6309.4301.6308.7
10/01/2025306.2308.7303.6308.6
10/02/2025310313.8307.9310.8
10/03/2025311.1312.7307.7307.7
10/06/2025306.1307.4297.3301.7
10/07/2025300.6300.9296.69299.7
10/08/2025299.4300.6296.6297.4
10/09/2025295.5300.45294.8296.5
10/10/2025298.4299.6295.9296.3
10/13/2025297.3299.8295.9296.9
10/14/2025296299.9295.5298.9
10/15/2025303.3303.3298.8301.9
10/16/2025303.5305.4301.4303.1
10/17/2025300.6304297.5303.7
10/20/2025304.3305301303
10/21/2025302.9303.6298.8298.8
10/22/2025300.7310.8300.1307.5
10/23/2025309.7312.2307.7311.1
10/24/2025317.5320.6314.5316.9
10/27/2025317.5318.4311.6311.6
10/28/2025311.2314.2308.1312.4
10/29/2025313314.5311.3313.1
10/30/2025312.7314.2310.2313.1
10/31/2025313.2314307.8308.8
11/03/2025309.3311.3304.9304.9
11/04/2025303.5307.6300.8307
11/05/2025306.8309.9305.4309.8
11/06/2025310.3313.7309.45310.5
11/07/2025311312.7306.9310
11/10/2025311.4314.2311.1312.4
11/11/2025315.5315.5307.3307.3
11/12/2025307.6310.2301.9310.2
11/13/2025310.7310.7305308
11/14/2025307.2307.2293.9295.6
11/17/2025296.6298.5293.6293.8
11/18/2025289.9293.23288.4291.3
11/19/2025291.1293289.2289.2
11/20/2025291.7292.1287288.4
11/21/2025285.1291.8285291.5
11/24/2025292293.5287.07292.4
11/25/2025312313303309.9
11/26/2025306.1314.6300.3303.2
11/27/2025304.8307.4303.1307.1
11/28/2025308.9312.8305.6305.6
12/01/2025305.3306.8301.5305.7
12/02/2025307.5309.3305309.1
12/03/2025310.3313.3306.2311.1
12/04/2025311.1316.3310.7310.7
12/05/2025311.4315.9309.13312
12/08/2025311315.7306.8307.1
12/09/2025306.2309.5305.9305.9
12/10/2025297.9304.4297.5302.3
12/11/2025302.7304.6300.1304.3
12/12/2025305.2305.8302.6302.9
12/15/2025304.2307302.3306
12/16/2025307.5308305.5307.5
12/17/2025310312.9309.3310.5
12/18/2025311312.4306.3310.4
12/19/2025309.5310.8308.3310.4
12/22/2025309.5310.6307309.9
12/23/2025310.3311.3308.8310.9
12/24/2025311.8312.6310.2311.8
12/29/2025312314.21310.5312.2
12/30/2025312.1315.3311.7314.7
12/31/2025315315.6312.7312.7