Kingfisher PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	268.00	269.30	261.90	261.90	238.39	4,889,665
2024-06-06	267.60	270.70	266.00	268.50	244.40	5,694,997
2024-06-05	272.20	273.50	267.70	267.70	243.67	17,381,270
2024-06-04	268.00	271.90	266.70	270.40	246.13	4,160,696
2024-06-03	267.40	269.60	266.90	267.90	243.85	3,551,282
2024-05-31	265.30	265.60	262.10	264.10	240.39	12,582,540
2024-05-30	258.50	265.20	256.60	264.70	240.94	3,874,207
2024-05-29	265.30	265.50	260.00	260.40	237.02	4,530,152
2024-05-28	264.30	266.40	260.50	265.40	241.58	5,817,845
2024-05-24	255.70	263.40	255.60	262.10	238.57	3,160,877
2024-05-23	260.80	261.60	257.60	258.70	235.48	4,275,480
2024-05-22	262.50	263.70	257.80	260.30	236.93	11,878,520
2024-05-21	264.60	265.20	259.50	264.40	240.67	32,367,180
2024-05-20	261.40	266.70	261.40	264.10	240.39	5,158,179
2024-05-17	260.90	263.70	260.00	260.60	237.21	9,609,802
2024-05-16	261.60	270.70	257.60	261.60	238.12	6,560,091
2024-05-15	269.60	271.10	266.30	269.00	237.02	3,874,203
2024-05-14	265.00	274.00	263.10	268.50	236.58	5,713,137
2024-05-13	261.00	266.40	260.75	265.30	233.76	7,863,559
2024-05-10	259.00	264.20	257.80	261.60	230.50	8,271,987
2024-05-09	257.00	258.50	255.21	257.90	227.24	5,272,903
2024-05-08	253.70	256.65	252.00	256.60	226.10	6,342,260
2024-05-07	255.10	255.80	251.90	253.90	223.72	14,812,250
2024-05-03	245.40	249.40	243.80	248.70	219.14	7,065,881
2024-05-02	249.50	250.80	243.80	244.00	215.00	5,652,623
2024-05-01	249.60	250.40	246.00	248.40	218.87	2,852,139
2024-04-30	249.70	251.40	246.80	248.10	218.61	7,825,048
2024-04-29	248.10	249.70	247.30	248.90	219.31	4,161,892
2024-04-26	248.50	249.80	245.80	247.00	217.64	5,954,029
2024-04-25	247.40	250.70	245.30	247.10	217.73	7,946,300
2024-04-24	250.80	252.20	247.70	248.10	218.61	10,068,160
2024-04-23	249.50	252.30	248.10	249.30	219.67	13,857,010
2024-04-22	249.80	250.40	246.10	248.20	218.70	6,736,127
2024-04-19	246.10	246.90	242.60	245.60	216.41	4,507,768
2024-04-18	245.80	248.20	244.50	248.20	218.70	4,544,315
2024-04-17	243.30	244.60	241.50	243.40	214.47	7,062,219
2024-04-16	244.60	246.80	243.20	244.40	215.35	6,177,760
2024-04-15	250.00	252.30	248.50	248.70	219.14	5,266,169
2024-04-12	250.10	251.10	246.80	249.50	219.84	8,384,959
2024-04-11	247.50	253.10	246.60	248.00	218.52	5,635,436
2024-04-10	245.70	248.80	242.10	242.10	213.32	10,766,980
2024-04-09	243.10	244.50	239.80	244.20	215.17	5,003,856
2024-04-08	242.50	246.10	241.00	244.60	215.53	4,755,256
2024-04-05	246.50	248.70	240.40	242.40	213.59	6,527,773
2024-04-04	250.20	252.40	247.80	249.50	219.84	7,559,827
2024-04-03	245.90	249.60	244.00	249.20	219.58	6,367,359
2024-04-02	250.20	251.20	244.90	246.40	217.11	9,128,029
2024-03-28	248.50	249.80	244.90	249.40	219.75	7,210,747
2024-03-27	249.50	250.52	245.10	246.00	216.76	10,401,230
2024-03-26	240.00	250.70	240.00	249.80	220.11	7,462,991
2024-03-25	227.00	243.30	222.90	239.60	211.12	12,368,470
2024-03-22	233.90	236.50	232.30	233.60	205.83	5,377,758
2024-03-21	233.40	235.50	230.40	233.10	205.39	5,975,315
2024-03-20	225.20	230.30	225.20	229.80	202.48	6,011,916
2024-03-19	223.00	224.80	221.40	224.20	197.55	10,666,860
2024-03-18	227.80	227.80	224.90	225.50	198.70	4,475,533
2024-03-15	225.00	229.20	225.00	226.90	199.93	11,274,630
2024-03-14	228.20	229.50	224.90	225.90	199.05	4,324,747
2024-03-13	230.50	230.50	224.90	227.50	200.46	4,976,175
2024-03-12	228.70	230.10	227.30	229.00	201.78	4,990,814

← NewerPage 11 of 22 · 1,263 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.