Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Kingfisher (KGF) Share Price History

Time period:
to
Date Open High Low Close Volume
27th Oct 2025 (Mon) 317.50 317.50 314.30 316.90 158,951
24th Oct 2025 (Fri) 317.50 320.30 314.50 316.90 10,827,128
23rd Oct 2025 (Thu) 309.70 312.20 307.80 311.10 3,686,889
22nd Oct 2025 (Wed) 300.70 310.80 300.10 307.50 3,889,442
21st Oct 2025 (Tue) 302.90 303.40 298.80 298.80 7,774,082
20th Oct 2025 (Mon) 304.30 305.00 301.10 303.00 10,155,005
17th Oct 2025 (Fri) 300.60 304.00 297.70 303.70 13,900,740
16th Oct 2025 (Thu) 303.50 305.40 301.40 303.10 5,261,999
15th Oct 2025 (Wed) 303.30 303.30 298.80 301.90 4,297,730
14th Oct 2025 (Tue) 296.00 299.90 295.50 298.90 6,626,909
13th Oct 2025 (Mon) 297.30 299.80 295.90 296.90 6,264,219
10th Oct 2025 (Fri) 298.40 299.60 296.00 296.30 4,460,158
9th Oct 2025 (Thu) 295.50 300.40 294.80 296.50 22,050,125
8th Oct 2025 (Wed) 299.40 300.50 296.60 297.40 3,832,053
7th Oct 2025 (Tue) 300.60 300.90 296.70 299.70 5,724,971
6th Oct 2025 (Mon) 306.10 307.40 297.30 301.70 6,139,935
3rd Oct 2025 (Fri) 311.10 312.70 307.70 307.70 5,563,061
2nd Oct 2025 (Thu) 310.00 313.70 307.90 310.80 4,681,731
1st Oct 2025 (Wed) 306.20 308.70 303.70 308.60 5,090,498
30th Sep 2025 (Tue) 303.60 309.40 301.60 308.70 8,351,826
29th Sep 2025 (Mon) 301.80 307.70 300.10 303.90 6,179,689
26th Sep 2025 (Fri) 292.40 301.30 292.40 301.00 7,697,211
25th Sep 2025 (Thu) 291.70 295.60 290.20 292.80 6,586,978
24th Sep 2025 (Wed) 286.30 293.90 285.50 292.00 7,787,621
23rd Sep 2025 (Tue) 290.70 302.30 285.90 289.10 14,864,607
22nd Sep 2025 (Mon) 250.30 254.00 249.20 252.20 10,170,702
19th Sep 2025 (Fri) 250.20 253.10 249.10 251.30 20,612,156
18th Sep 2025 (Thu) 246.00 249.00 244.60 249.00 4,935,543
17th Sep 2025 (Wed) 246.80 250.20 246.70 248.60 4,724,117
16th Sep 2025 (Tue) 243.50 247.80 242.70 246.00 4,412,859
15th Sep 2025 (Mon) 244.80 245.60 242.00 243.30 2,651,500
12th Sep 2025 (Fri) 246.10 246.70 241.80 244.10 3,366,701
11th Sep 2025 (Thu) 245.60 246.80 240.30 245.30 5,047,028
10th Sep 2025 (Wed) 251.30 252.10 245.20 245.80 6,192,496
9th Sep 2025 (Tue) 255.40 256.80 250.00 250.00 7,375,763
8th Sep 2025 (Mon) 254.00 255.10 252.40 254.50 3,287,387
5th Sep 2025 (Fri) 253.10 253.90 251.70 253.20 2,497,417
4th Sep 2025 (Thu) 249.00 254.00 248.50 252.00 3,533,445
3rd Sep 2025 (Wed) 249.00 250.80 246.70 248.30 5,531,211
2nd Sep 2025 (Tue) 257.30 257.30 247.80 248.60 2,587,407
1st Sep 2025 (Mon) 258.20 258.20 256.10 256.80 1,882,650
29th Aug 2025 (Fri) 262.30 262.90 256.60 257.40 3,869,714
28th Aug 2025 (Thu) 267.30 268.00 262.80 263.30 4,523,085
27th Aug 2025 (Wed) 268.90 270.60 263.90 266.10 2,579,124
FTSE 100 Latest
Value9,637.92
Change-7.70