Kingfisher PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	206.50	216.10	206.20	215.70	186.66	10,008,440
2023-09-19	221.00	227.30	206.80	206.80	178.96	17,479,221
2023-09-18	238.30	239.20	231.60	235.60	203.88	9,875,275
2023-09-15	234.00	237.40	233.90	236.00	204.23	18,125,029
2023-09-14	233.00	234.00	229.30	232.00	200.77	8,586,536
2023-09-13	231.40	235.30	230.40	233.00	201.63	8,892,503
2023-09-12	231.70	233.40	230.30	231.80	200.59	5,693,484
2023-09-11	224.10	230.20	224.10	230.00	199.03	4,135,748
2023-09-08	226.30	228.10	224.10	226.10	195.66	2,439,755
2023-09-07	227.10	227.80	225.20	225.60	195.23	4,295,444
2023-09-06	226.00	229.70	225.70	227.70	197.04	5,248,999
2023-09-05	229.50	230.60	227.10	227.60	196.96	3,812,592
2023-09-04	234.00	234.80	231.70	231.70	200.51	2,017,402
2023-09-01	235.00	235.09	231.90	232.70	201.37	4,489,862
2023-08-31	230.60	236.30	230.00	234.00	202.50	16,287,550
2023-08-30	236.00	236.30	230.40	231.00	199.90	5,916,259
2023-08-29	229.80	236.60	228.40	236.60	204.75	7,341,706
2023-08-25	227.70	230.20	226.30	227.10	196.53	2,518,539
2023-08-24	235.40	236.30	228.70	228.80	198.00	2,258,319
2023-08-23	231.00	233.40	229.40	230.40	199.38	7,654,506
2023-08-22	222.00	232.20	222.00	230.10	199.12	4,292,632
2023-08-21	227.70	229.90	225.70	226.60	196.09	3,972,101
2023-08-18	228.50	228.50	222.40	227.20	196.61	4,228,952
2023-08-17	227.50	231.80	227.40	229.30	198.43	3,574,940
2023-08-16	234.30	236.40	231.20	233.20	201.80	6,906,724
2023-08-15	233.70	234.40	230.90	234.40	202.84	6,377,654
2023-08-14	234.10	235.30	232.90	233.70	202.24	6,616,844
2023-08-11	239.30	239.80	235.10	235.10	203.45	5,732,916
2023-08-10	239.90	241.10	238.30	239.00	206.82	2,731,702
2023-08-09	240.40	240.70	236.90	237.90	205.87	4,495,483
2023-08-08	239.90	240.30	236.40	237.20	205.27	5,616,848
2023-08-07	241.60	242.20	238.65	240.50	208.12	2,452,192
2023-08-04	241.20	243.20	238.80	241.20	208.73	5,954,778
2023-08-03	242.20	243.70	238.20	242.10	209.51	3,457,613
2023-08-02	243.30	246.40	242.20	243.10	210.37	6,489,587
2023-08-01	245.10	247.00	241.90	246.20	213.05	4,734,769
2023-07-31	245.30	248.90	241.60	245.70	212.62	9,219,741
2023-07-28	253.30	253.30	245.10	247.10	213.83	4,952,484
2023-07-27	251.20	255.21	249.80	252.30	218.33	6,785,753
2023-07-26	247.30	250.40	246.20	250.40	216.69	4,796,523
2023-07-25	243.90	247.80	243.00	247.00	213.75	6,366,755
2023-07-24	241.70	245.00	241.70	243.00	210.28	4,364,679
2023-07-21	245.70	247.30	243.30	243.30	210.54	4,858,667
2023-07-20	248.80	249.30	245.70	245.90	212.79	5,496,273
2023-07-19	245.70	253.10	244.90	248.30	214.87	4,754,597
2023-07-18	233.70	240.70	233.10	240.20	207.86	8,732,619
2023-07-17	230.90	235.23	230.90	232.70	201.37	3,932,249
2023-07-14	233.70	236.60	233.20	234.70	203.10	4,952,805
2023-07-13	234.80	235.50	233.00	233.70	202.24	4,868,061
2023-07-12	227.20	236.20	225.80	234.80	203.19	8,187,990
2023-07-11	226.40	227.60	224.50	226.90	196.35	6,896,317
2023-07-10	223.00	226.30	221.70	225.60	195.23	3,239,299
2023-07-07	220.60	224.10	219.40	224.10	193.93	5,383,842
2023-07-06	228.50	228.50	217.30	218.10	188.74	9,624,764
2023-07-05	230.80	230.80	226.80	227.80	197.13	8,189,636
2023-07-04	233.20	234.30	231.70	232.10	200.85	4,530,968
2023-07-03	233.10	234.20	229.60	232.60	201.28	10,885,750
2023-06-30	229.20	232.90	228.60	231.70	200.51	6,566,529
2023-06-29	234.50	234.50	228.80	229.70	198.78	4,383,708
2023-06-28	230.40	234.20	230.30	232.20	200.94	6,740,168

← NewerPage 14 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.