Kingfisher PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	229.10	231.60	227.80	227.80	200.72	7,533,930
2023-12-12	233.50	234.90	229.00	229.00	201.78	4,079,496
2023-12-11	231.70	233.73	228.40	232.10	204.51	4,386,337
2023-12-08	228.30	233.40	227.30	232.10	204.51	3,608,697
2023-12-07	225.60	227.90	223.30	227.70	200.63	2,860,078
2023-12-06	224.10	226.30	221.80	225.30	198.52	41,887,688
2023-12-05	223.50	226.20	220.90	223.20	196.67	3,214,007
2023-12-04	222.90	226.50	222.90	224.80	198.08	3,557,997
2023-12-01	219.70	226.10	219.30	224.60	197.90	4,297,422
2023-11-30	220.20	220.90	218.40	219.40	193.32	21,783,449
2023-11-29	219.90	222.00	218.90	220.10	193.94	4,988,258
2023-11-28	217.70	220.10	216.90	220.10	193.94	4,804,778
2023-11-27	218.00	221.44	216.23	218.70	192.70	5,207,029
2023-11-24	213.80	219.00	212.50	219.00	192.97	7,712,713
2023-11-23	214.50	216.40	212.77	214.60	189.09	5,886,898
2023-11-22	216.80	218.40	213.70	214.50	189.00	18,519,750
2023-11-21	232.20	234.30	228.70	230.60	203.19	9,024,217
2023-11-20	233.90	235.70	231.50	232.10	204.51	6,252,032
2023-11-17	229.60	233.30	228.70	233.20	205.48	10,625,510
2023-11-16	233.40	237.00	228.60	228.80	201.60	5,108,198
2023-11-15	236.00	240.50	232.90	234.80	206.89	8,566,897
2023-11-14	230.20	235.00	225.50	235.00	207.07	8,698,956
2023-11-13	225.90	230.40	223.60	229.00	201.78	9,875,490
2023-11-10	226.30	227.00	223.20	226.00	199.14	25,151,340
2023-11-09	218.80	227.46	218.20	227.30	200.28	9,839,067
2023-11-08	218.20	220.00	215.60	220.00	193.85	5,955,318
2023-11-07	218.40	222.00	216.70	217.90	192.00	3,706,125
2023-11-06	222.00	222.94	218.20	218.80	192.79	12,182,560
2023-11-03	214.30	227.20	214.30	222.50	196.05	9,060,554
2023-11-02	214.00	217.40	213.60	214.90	189.36	4,956,575
2023-11-01	211.50	213.30	208.30	211.90	186.71	6,642,661
2023-10-31	205.40	210.30	205.40	209.80	184.86	8,055,064
2023-10-30	205.90	207.20	204.30	204.30	180.02	2,926,346
2023-10-27	203.40	205.80	202.70	204.60	180.28	4,549,187
2023-10-26	201.40	203.80	200.84	203.00	178.87	5,220,608
2023-10-25	201.30	202.90	199.70	201.70	177.72	7,722,383
2023-10-24	204.90	205.60	198.30	202.10	178.08	14,273,450
2023-10-23	202.50	205.00	201.60	204.00	179.75	7,464,902
2023-10-20	200.60	202.10	199.45	201.20	177.28	6,918,258
2023-10-19	205.00	205.40	201.60	202.90	178.78	12,866,970
2023-10-18	207.00	208.10	203.40	204.00	179.75	11,777,480
2023-10-17	208.30	209.10	206.80	207.20	182.57	5,557,172
2023-10-16	208.70	209.90	204.30	208.50	183.72	7,139,016
2023-10-13	209.10	210.23	205.20	206.90	182.31	10,643,220
2023-10-12	209.30	215.20	207.50	209.90	184.95	8,343,767
2023-10-11	209.00	214.70	208.30	212.40	183.80	14,585,110
2023-10-10	215.80	220.10	214.50	217.80	188.48	10,600,280
2023-10-09	215.20	217.30	212.80	215.00	186.05	5,974,410
2023-10-06	215.30	217.40	214.60	217.30	188.04	5,732,028
2023-10-05	212.70	216.10	212.70	215.00	186.05	7,358,784
2023-10-04	211.10	215.00	210.80	212.70	184.06	6,789,082
2023-10-03	214.40	215.70	211.40	213.80	185.02	7,652,445
2023-10-02	222.20	223.90	216.30	216.50	187.35	5,855,693
2023-09-29	220.40	224.40	220.20	223.30	193.24	8,345,892
2023-09-28	220.00	220.40	215.90	219.60	190.03	6,223,382
2023-09-27	223.10	223.90	220.10	220.40	190.73	7,554,438
2023-09-26	219.10	224.56	218.00	223.90	193.76	9,512,852
2023-09-25	219.20	220.26	216.50	218.70	189.26	5,184,041
2023-09-22	218.00	221.80	217.62	220.40	190.73	8,040,241
2023-09-21	213.40	220.40	213.40	220.40	190.73	10,477,590

← NewerPage 13 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.