Kingfisher PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	284.30	285.50	283.00	284.20	258.69	6,879,923
2024-08-29	284.30	286.00	282.70	283.00	257.60	4,853,430
2024-08-28	279.80	283.30	279.10	283.30	257.87	4,214,566
2024-08-27	287.10	288.00	283.60	286.80	261.05	6,882,531
2024-08-23	283.40	288.30	282.90	287.50	261.69	3,416,696
2024-08-22	280.20	284.90	280.20	282.00	256.69	4,219,440
2024-08-21	279.10	282.70	277.30	282.70	257.32	5,324,843
2024-08-20	280.70	282.40	278.20	279.10	254.05	2,217,599
2024-08-19	278.10	281.70	277.50	281.20	255.96	2,230,152
2024-08-16	277.60	279.00	275.30	278.60	253.59	2,686,727
2024-08-15	276.80	278.70	273.90	275.90	251.13	2,725,987
2024-08-14	272.40	276.40	272.00	274.90	250.22	3,264,064
2024-08-13	272.00	272.80	267.90	270.90	246.58	3,665,217
2024-08-12	271.80	273.30	268.90	271.40	247.04	3,123,107
2024-08-09	268.50	273.50	267.90	270.90	246.58	4,602,705
2024-08-08	268.20	268.90	266.00	268.10	244.03	3,770,446
2024-08-07	270.80	272.90	269.80	270.50	246.22	3,053,008
2024-08-06	268.20	270.91	264.80	268.20	244.12	5,154,751
2024-08-05	261.40	268.70	258.00	267.70	243.67	3,768,996
2024-08-02	277.40	279.60	267.00	268.70	244.58	5,788,110
2024-08-01	275.70	283.70	275.70	281.40	256.14	6,577,045
2024-07-31	277.90	280.00	274.70	276.30	251.50	6,228,918
2024-07-30	277.30	277.70	274.80	275.10	250.41	5,131,701
2024-07-29	282.60	283.50	277.60	277.60	252.68	6,030,920
2024-07-26	276.30	281.60	276.30	280.40	255.23	4,183,915
2024-07-25	274.70	276.20	269.30	276.20	251.41	7,006,474
2024-07-24	274.30	277.60	273.10	277.50	252.59	3,815,301
2024-07-23	275.90	279.80	275.20	277.10	252.23	3,063,815
2024-07-22	275.00	278.70	274.50	277.00	252.13	9,982,382
2024-07-19	274.70	275.10	271.70	274.20	249.59	3,570,861
2024-07-18	275.60	278.20	271.70	275.40	250.68	2,513,360
2024-07-17	274.40	275.70	270.60	273.40	248.86	3,726,592
2024-07-16	266.40	274.80	266.40	274.40	249.77	14,688,570
2024-07-15	271.40	272.70	266.80	268.00	243.94	3,424,605
2024-07-12	270.00	273.10	267.50	273.10	248.58	4,579,062
2024-07-11	262.60	269.90	261.50	269.40	245.22	4,602,588
2024-07-10	258.80	263.40	255.70	262.60	239.03	3,804,255
2024-07-09	263.80	266.00	256.80	257.30	234.20	8,229,353
2024-07-08	256.10	260.70	255.28	259.60	236.30	10,507,380
2024-07-05	255.60	260.20	255.20	257.50	234.39	6,688,349
2024-07-04	253.50	257.20	253.50	254.30	231.47	4,581,896
2024-07-03	252.70	253.90	250.90	252.80	230.11	5,152,920
2024-07-02	249.10	252.00	244.40	250.80	228.29	6,675,308
2024-07-01	251.40	254.90	250.90	251.40	228.83	6,311,786
2024-06-28	249.00	249.90	247.80	248.80	226.47	5,684,787
2024-06-27	246.80	249.10	244.75	248.60	226.28	7,597,359
2024-06-26	245.90	249.00	245.10	246.50	224.37	12,022,030
2024-06-25	247.00	247.10	244.00	244.20	222.28	12,461,420
2024-06-24	248.00	250.20	246.90	247.30	225.10	7,462,499
2024-06-21	252.00	252.40	247.50	248.90	226.56	12,008,800
2024-06-20	248.20	252.90	247.53	252.90	230.20	13,528,450
2024-06-19	248.90	250.20	246.50	248.00	225.74	3,315,382
2024-06-18	248.80	250.10	247.30	248.90	226.56	7,749,870
2024-06-17	250.20	251.90	245.70	245.80	223.74	6,102,395
2024-06-14	255.60	256.50	246.60	248.60	226.28	4,359,639
2024-06-13	262.30	263.00	255.23	255.80	232.84	3,319,952
2024-06-12	257.00	263.70	253.20	263.20	239.57	4,988,226
2024-06-11	260.90	262.60	254.80	254.80	231.93	8,562,807
2024-06-10	259.30	263.50	257.20	258.80	235.57	3,760,428
2024-06-07	268.00	269.30	261.90	261.90	238.39	4,889,665

← NewerPage 10 of 22 · 1,262 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.