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
31st Jul 2025 (Thu) 267.60 271.50 267.50 270.50 4,523,834
30th Jul 2025 (Wed) 272.90 273.80 267.20 267.20 4,664,796
29th Jul 2025 (Tue) 276.90 277.50 274.20 274.20 4,030,275
28th Jul 2025 (Mon) 280.30 280.70 274.40 276.90 4,336,001
25th Jul 2025 (Fri) 279.40 280.30 275.10 278.90 4,168,982
24th Jul 2025 (Thu) 277.10 284.70 277.10 280.30 8,253,536
23rd Jul 2025 (Wed) 277.00 279.10 275.20 276.70 4,084,447
22nd Jul 2025 (Tue) 277.30 278.60 273.00 274.80 3,821,643
21st Jul 2025 (Mon) 280.80 281.60 275.80 278.00 5,642,795
18th Jul 2025 (Fri) 282.90 282.90 278.30 281.40 6,296,529
17th Jul 2025 (Thu) 275.10 278.20 275.10 277.90 4,779,552
16th Jul 2025 (Wed) 272.90 276.30 272.40 273.00 3,709,675
15th Jul 2025 (Tue) 280.70 280.80 273.00 275.00 5,374,768
14th Jul 2025 (Mon) 274.60 281.80 274.60 280.50 4,519,278
11th Jul 2025 (Fri) 280.60 281.40 275.60 276.20 5,952,129
10th Jul 2025 (Thu) 283.70 285.80 279.20 281.30 4,844,352
9th Jul 2025 (Wed) 283.70 286.00 282.50 283.70 3,425,937
8th Jul 2025 (Tue) 282.70 284.80 281.10 282.80 10,262,602
7th Jul 2025 (Mon) 285.80 286.90 283.90 284.20 2,475,697
4th Jul 2025 (Fri) 287.30 291.30 286.50 286.60 2,760,404
3rd Jul 2025 (Thu) 287.70 292.20 287.70 291.50 5,413,333
2nd Jul 2025 (Wed) 292.30 297.90 284.70 287.10 7,414,853
1st Jul 2025 (Tue) 290.30 292.40 285.10 292.00 5,359,458
30th Jun 2025 (Mon) 288.70 293.00 287.70 290.80 10,304,177
27th Jun 2025 (Fri) 285.30 289.00 282.40 288.70 7,477,209
26th Jun 2025 (Thu) 278.00 284.60 277.50 284.60 6,332,958
25th Jun 2025 (Wed) 276.70 277.80 275.50 277.20 4,522,400
24th Jun 2025 (Tue) 275.00 277.60 273.60 275.90 4,546,695
23rd Jun 2025 (Mon) 273.40 274.20 270.50 271.60 3,301,556
20th Jun 2025 (Fri) 272.00 275.30 271.50 274.30 8,033,453
19th Jun 2025 (Thu) 273.50 274.40 271.60 271.60 2,405,654
18th Jun 2025 (Wed) 273.10 275.00 272.00 274.00 3,884,306
17th Jun 2025 (Tue) 274.30 275.30 272.30 272.60 4,200,713
16th Jun 2025 (Mon) 275.10 277.10 274.60 275.40 3,228,123
13th Jun 2025 (Fri) 274.30 274.90 272.50 274.00 3,100,033
12th Jun 2025 (Thu) 271.70 277.70 270.50 277.00 4,717,338
11th Jun 2025 (Wed) 274.20 276.00 272.30 273.00 6,149,196
10th Jun 2025 (Tue) 275.30 275.30 269.20 273.40 8,288,021
9th Jun 2025 (Mon) 276.50 277.60 274.10 274.40 7,179,839
6th Jun 2025 (Fri) 277.00 280.40 276.30 276.30 5,765,404
5th Jun 2025 (Thu) 281.60 281.70 277.50 278.00 7,237,635
4th Jun 2025 (Wed) 285.30 286.60 279.70 280.90 10,359,444
3rd Jun 2025 (Tue) 280.10 284.70 280.10 283.00 11,200,000
2nd Jun 2025 (Mon) 278.40 280.50 275.20 279.40 8,054,932
FTSE 100 Latest
Value9,132.81
Change-4.13