Kingfisher PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-11	226.30	227.60	224.96	226.10	199.22	3,815,433
2024-03-08	228.90	229.10	225.20	227.60	200.55	4,160,302
2024-03-07	225.90	231.20	224.40	229.20	201.96	7,646,013
2024-03-06	224.80	228.90	224.10	227.00	200.02	10,116,910
2024-03-05	221.40	225.90	221.40	223.90	197.29	10,620,670
2024-03-04	231.50	232.30	225.70	226.10	199.22	5,096,582
2024-03-01	236.60	237.90	229.00	232.40	204.78	6,723,588
2024-02-29	234.10	237.10	233.10	234.50	206.63	10,504,280
2024-02-28	230.50	234.10	229.30	233.70	205.92	4,357,647
2024-02-27	230.00	233.10	229.40	230.50	203.10	13,719,480
2024-02-26	230.50	231.70	227.50	229.80	202.48	5,093,550
2024-02-23	227.90	230.50	226.70	229.30	202.04	8,504,464
2024-02-22	225.20	228.20	225.20	226.10	199.22	5,136,827
2024-02-21	224.30	225.70	223.40	224.90	198.17	6,871,370
2024-02-20	221.50	224.60	220.60	223.90	197.29	5,319,863
2024-02-19	228.70	228.70	222.40	222.60	196.14	2,957,447
2024-02-16	226.30	228.20	225.60	227.60	200.55	8,624,656
2024-02-15	220.80	226.84	220.38	225.10	198.34	5,219,274
2024-02-14	215.30	219.60	215.30	218.50	192.53	4,699,146
2024-02-13	218.80	220.00	214.50	215.80	190.15	4,033,412
2024-02-12	218.20	221.30	218.17	220.80	194.55	13,940,320
2024-02-09	219.80	221.10	217.50	217.80	191.91	4,551,200
2024-02-08	216.90	222.10	216.90	219.90	193.76	5,283,137
2024-02-07	217.30	219.60	216.20	217.80	191.91	4,667,487
2024-02-06	211.10	218.10	211.10	217.30	191.47	5,489,766
2024-02-05	213.50	214.20	209.80	210.10	185.13	6,410,949
2024-02-02	212.20	217.90	212.00	214.60	189.09	3,694,596
2024-02-01	218.00	220.60	216.00	216.00	190.32	5,631,402
2024-01-31	221.80	222.50	220.30	220.40	194.20	4,362,340
2024-01-30	222.60	223.90	220.40	221.50	195.17	3,171,813
2024-01-29	219.60	222.40	217.00	220.90	194.64	3,927,833
2024-01-26	222.40	226.40	221.60	225.10	198.34	12,014,580
2024-01-25	224.50	225.50	220.80	221.80	195.44	5,425,282
2024-01-24	224.40	227.68	222.80	225.50	198.70	4,394,575
2024-01-23	223.10	224.80	221.80	223.10	196.58	6,391,285
2024-01-22	220.00	222.10	218.50	221.40	195.08	10,129,180
2024-01-19	219.90	221.30	216.40	218.10	192.18	5,194,925
2024-01-18	215.70	219.80	213.80	219.80	193.67	7,780,106
2024-01-17	213.20	215.20	212.20	215.20	189.62	4,960,380
2024-01-16	213.70	216.30	212.10	216.20	190.50	5,047,657
2024-01-15	218.80	219.00	214.90	214.90	189.36	13,915,030
2024-01-12	219.00	221.20	216.60	218.50	192.53	3,396,701
2024-01-11	226.90	227.70	217.30	217.70	191.82	5,903,783
2024-01-10	226.00	227.90	222.60	224.60	197.90	7,623,865
2024-01-09	232.30	232.30	225.90	226.10	199.22	6,128,638
2024-01-08	229.40	231.40	226.30	231.10	203.63	4,928,233
2024-01-05	231.00	232.20	226.20	229.30	202.04	5,500,415
2024-01-04	233.00	234.30	231.40	233.00	205.30	7,700,364
2024-01-03	236.50	239.10	233.00	234.80	206.89	4,121,285
2024-01-02	244.80	247.00	237.40	238.60	210.24	4,457,869
2023-12-29	246.20	246.70	243.30	243.30	214.38	1,196,480
2023-12-28	247.70	248.70	245.00	246.10	216.85	2,307,292
2023-12-27	247.50	248.80	245.30	246.80	217.46	3,296,972
2023-12-22	248.80	248.80	245.20	246.80	217.46	2,374,877
2023-12-21	246.60	247.60	243.80	244.90	215.79	3,328,906
2023-12-20	244.70	249.00	243.30	247.60	218.17	6,553,360
2023-12-19	238.80	243.00	238.30	241.70	212.97	3,672,137
2023-12-18	240.70	244.50	237.40	239.00	210.59	10,654,900
2023-12-15	243.30	246.50	243.30	244.20	215.17	12,163,660
2023-12-14	233.00	246.30	226.40	243.50	214.56	9,287,112

← NewerPage 12 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.