Kingfisher PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 346.30 | 347.10 | 339.80 | 346.00 | 346.00 | 4,435,594 |
| 2026-10-16 | 337.20 | 349.10 | 336.50 | 348.80 | 348.80 | 5,956,161 |
| 2026-10-15 | 333.30 | 341.40 | 331.60 | 339.10 | 339.10 | 5,884,477 |
| 2026-10-14 | 327.30 | 331.00 | 319.10 | 331.00 | 331.00 | 5,672,150 |
| 2026-10-13 | 321.40 | 327.80 | 321.30 | 325.90 | 325.90 | 6,063,275 |
| 2026-10-12 | 318.50 | 321.40 | 316.60 | 319.10 | 319.10 | 6,549,731 |
| 2026-10-09 | 329.00 | 330.50 | 318.00 | 318.00 | 318.00 | 6,787,002 |
| 2026-10-08 | 323.50 | 325.60 | 319.50 | 322.40 | 322.40 | 6,351,972 |
| 2026-10-07 | 327.70 | 331.64 | 326.40 | 329.10 | 325.30 | 6,825,778 |
| 2026-10-06 | 328.50 | 330.50 | 323.50 | 329.10 | 325.30 | 3,483,671 |
| 2026-10-05 | 329.70 | 331.00 | 323.30 | 325.20 | 321.45 | 3,716,854 |
| 2026-10-02 | 329.40 | 334.80 | 327.70 | 328.30 | 324.51 | 4,152,997 |
| 2026-10-01 | 332.30 | 334.34 | 326.40 | 327.90 | 324.11 | 7,929,273 |
| 2026-09-30 | 331.30 | 337.70 | 330.80 | 334.30 | 330.44 | 8,158,017 |
| 2026-09-29 | 334.40 | 334.70 | 323.70 | 328.70 | 324.90 | 5,207,939 |
| 2026-09-28 | 334.00 | 343.60 | 332.10 | 332.60 | 328.76 | 5,016,715 |
| 2026-09-25 | 330.30 | 333.00 | 324.50 | 328.40 | 324.61 | 5,129,807 |
| 2026-09-24 | 336.30 | 336.30 | 326.70 | 328.20 | 324.41 | 6,972,748 |
| 2026-09-23 | 348.70 | 348.80 | 337.80 | 339.00 | 335.09 | 6,398,248 |
| 2026-09-22 | 335.00 | 343.70 | 327.80 | 343.70 | 339.73 | 12,230,841 |
| 2026-09-21 | 306.10 | 307.50 | 300.39 | 305.70 | 302.17 | 3,710,086 |
| 2026-09-18 | 309.30 | 309.40 | 301.77 | 301.80 | 298.32 | 13,729,446 |
| 2026-09-17 | 303.20 | 310.50 | 302.20 | 309.40 | 305.83 | 5,685,438 |
| 2026-09-16 | 293.90 | 302.00 | 292.60 | 300.60 | 297.13 | 4,512,106 |
| 2026-09-15 | 289.40 | 297.50 | 288.80 | 293.50 | 290.11 | 3,717,642 |
| 2026-09-14 | 289.70 | 292.00 | 287.30 | 287.90 | 284.58 | 4,291,264 |
| 2026-09-11 | 287.90 | 292.00 | 287.50 | 288.50 | 285.17 | 3,672,436 |
| 2026-09-10 | 290.10 | 291.50 | 287.70 | 288.40 | 285.07 | 3,768,536 |
| 2026-09-09 | 294.10 | 294.69 | 287.70 | 290.30 | 286.95 | 4,106,709 |
| 2026-09-08 | 300.80 | 301.50 | 294.80 | 297.10 | 293.67 | 3,255,069 |
| 2026-09-07 | 306.20 | 306.90 | 300.60 | 302.40 | 298.91 | 2,514,605 |
| 2026-09-04 | 296.60 | 307.40 | 296.50 | 307.40 | 303.85 | 4,332,152 |
| 2026-09-03 | 300.70 | 304.60 | 292.60 | 297.60 | 294.16 | 8,244,926 |
| 2026-09-02 | 309.00 | 309.60 | 297.50 | 297.50 | 294.06 | 6,264,279 |
| 2026-09-01 | 314.40 | 316.80 | 307.10 | 309.30 | 305.73 | 6,416,254 |
| 2026-08-28 | 320.00 | 320.00 | 312.50 | 315.50 | 311.86 | 8,040,932 |
| 2026-08-27 | 321.80 | 323.70 | 318.12 | 318.30 | 314.62 | 2,960,134 |
| 2026-08-26 | 325.20 | 326.00 | 321.60 | 322.80 | 319.07 | 2,159,028 |
| 2026-08-25 | 319.40 | 322.70 | 317.90 | 322.50 | 318.78 | 2,672,915 |
| 2026-08-24 | 321.50 | 321.80 | 316.40 | 317.70 | 314.03 | 3,117,045 |
| 2026-08-21 | 321.90 | 323.90 | 320.30 | 321.30 | 317.59 | 6,156,063 |
| 2026-08-20 | 325.00 | 326.40 | 320.40 | 320.40 | 316.70 | 4,628,669 |
| 2026-08-19 | 322.80 | 327.80 | 319.20 | 325.60 | 321.84 | 6,437,412 |
| 2026-08-18 | 322.10 | 325.50 | 319.03 | 321.30 | 317.59 | 3,960,951 |
| 2026-08-17 | 327.40 | 327.40 | 321.60 | 322.00 | 318.28 | 2,428,580 |
| 2026-08-14 | 328.30 | 330.10 | 326.20 | 326.90 | 323.13 | 3,358,188 |
| 2026-08-13 | 323.90 | 329.70 | 322.50 | 327.60 | 323.82 | 9,201,606 |
| 2026-08-12 | 323.00 | 326.30 | 321.03 | 322.20 | 318.48 | 4,797,947 |
| 2026-08-11 | 320.40 | 324.70 | 317.90 | 323.20 | 319.47 | 2,797,316 |
| 2026-08-10 | 329.40 | 329.40 | 318.90 | 320.30 | 316.60 | 4,665,000 |
| 2026-08-07 | 324.60 | 330.31 | 322.40 | 327.60 | 323.82 | 3,094,589 |
| 2026-08-06 | 323.10 | 326.00 | 322.10 | 325.10 | 321.35 | 5,848,306 |
| 2026-08-05 | 322.80 | 323.40 | 319.70 | 322.80 | 319.07 | 3,863,328 |
| 2026-08-04 | 314.60 | 322.80 | 313.30 | 321.00 | 317.29 | 4,254,121 |
| 2026-08-03 | 311.90 | 320.26 | 311.30 | 314.30 | 310.67 | 7,448,180 |
| 2026-07-31 | 309.60 | 311.10 | 306.10 | 308.60 | 305.04 | 5,020,275 |
| 2026-07-30 | 308.90 | 314.10 | 306.65 | 309.70 | 306.12 | 5,797,996 |
| 2026-07-29 | 311.00 | 314.90 | 306.90 | 311.10 | 307.51 | 8,940,442 |
| 2026-07-28 | 304.00 | 312.60 | 296.10 | 311.60 | 308.00 | 8,470,878 |
| 2026-07-27 | 303.70 | 307.40 | 301.20 | 304.00 | 300.49 | 5,728,841 |
Page 1 of 3 · 128 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-08 | 0.0380 GBP |
| 2026-05-28 | 0.0860 GBP |
| 2025-10-09 | 0.0380 GBP |
| 2025-05-22 | 0.0860 GBP |
| 2024-10-10 | 0.0380 GBP |
| 2024-05-16 | 0.0860 GBP |
| 2023-10-12 | 0.0380 GBP |
| 2023-05-25 | 0.0860 GBP |
| 2022-10-06 | 0.0380 GBP |
| 2022-05-19 | 0.0860 GBP |
| 2021-10-07 | 0.0380 GBP |
| 2021-06-03 | 0.0825 GBP |
| 2019-10-03 | 0.0333 GBP |
| 2019-06-06 | 0.0749 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.