Kingfisher PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	227.40	230.00	226.10	230.00	199.03	6,075,916
2023-06-26	225.00	226.30	221.90	225.60	195.23	5,230,237
2023-06-23	225.70	226.50	222.20	225.00	194.71	6,153,556
2023-06-22	224.70	229.50	223.90	227.20	196.61	7,535,709
2023-06-21	232.70	233.30	225.40	226.60	196.09	6,950,636
2023-06-20	233.50	234.00	231.20	233.20	201.80	9,450,638
2023-06-19	231.80	234.50	227.80	234.00	202.50	6,344,896
2023-06-16	230.30	234.60	226.80	233.30	201.89	21,442,551
2023-06-15	237.90	239.60	234.00	236.00	204.23	5,653,851
2023-06-14	237.80	239.30	235.90	238.20	206.13	6,766,526
2023-06-13	240.10	240.40	237.60	239.10	206.91	5,314,199
2023-06-12	240.60	241.30	236.30	238.20	206.13	8,193,426
2023-06-09	240.70	241.40	235.95	237.70	205.70	5,528,146
2023-06-08	238.70	244.20	238.70	240.70	208.29	7,107,575
2023-06-07	241.80	242.70	238.50	239.50	207.26	16,846,150
2023-06-06	237.90	239.40	234.00	239.10	206.91	7,293,866
2023-06-05	239.70	242.68	237.40	238.10	206.04	4,155,664
2023-06-02	235.20	238.90	233.53	238.90	206.74	9,593,935
2023-06-01	231.10	234.60	231.10	234.00	202.50	8,272,160
2023-05-31	233.70	235.30	230.70	231.00	199.90	34,223,301
2023-05-30	231.80	236.60	230.60	234.00	202.50	8,428,702
2023-05-26	233.30	233.60	227.00	231.20	200.07	8,535,823
2023-05-25	231.90	234.30	226.60	233.00	201.63	9,824,435
2023-05-24	251.00	253.30	239.10	240.50	200.68	21,409,801
2023-05-23	242.50	247.10	241.80	246.80	205.94	14,147,990
2023-05-22	240.10	242.90	237.70	241.60	201.60	8,095,594
2023-05-19	245.40	246.90	240.50	240.50	200.68	8,671,045
2023-05-18	242.40	245.00	242.00	244.20	203.77	7,048,842
2023-05-17	240.80	241.60	236.70	241.40	201.43	8,300,074
2023-05-16	249.00	250.50	240.16	242.30	202.18	13,582,150
2023-05-15	251.50	254.40	249.50	249.90	208.52	14,489,570
2023-05-12	255.10	255.60	249.60	250.00	208.61	10,361,500
2023-05-11	253.40	255.10	251.00	253.30	211.36	6,956,036
2023-05-10	256.40	256.90	250.90	253.20	211.28	5,396,655
2023-05-09	253.30	256.80	249.50	255.00	212.78	14,669,700
2023-05-05	249.80	253.50	248.60	252.90	211.03	4,119,227
2023-05-04	250.70	251.50	247.50	248.30	207.19	3,602,744
2023-05-03	256.00	259.30	250.40	251.30	209.69	22,763,410
2023-05-02	257.00	259.80	256.50	257.20	214.61	8,806,985
2023-04-28	254.50	258.40	252.60	257.50	214.86	4,541,275
2023-04-27	255.10	258.90	254.10	256.20	213.78	3,070,290
2023-04-26	255.50	257.20	253.70	256.00	213.61	6,487,178
2023-04-25	256.20	256.50	252.00	255.50	213.20	4,447,474
2023-04-24	256.60	259.40	255.95	257.30	214.70	2,541,057
2023-04-21	256.20	258.00	254.70	257.30	214.70	12,961,970
2023-04-20	258.70	258.70	256.00	257.20	214.61	3,212,342
2023-04-19	262.30	263.70	256.63	258.10	215.36	6,920,044
2023-04-18	262.50	264.20	260.70	262.60	219.12	6,271,343
2023-04-17	261.60	264.00	260.00	261.50	218.20	3,407,139
2023-04-14	255.00	260.90	254.70	260.90	217.70	7,428,108
2023-04-13	253.30	256.40	253.20	254.20	212.11	5,570,375
2023-04-12	252.30	255.30	251.40	252.80	210.94	5,163,842
2023-04-11	249.90	253.23	249.10	251.80	210.11	5,858,504
2023-04-06	246.00	247.60	242.90	245.70	205.02	5,755,563
2023-04-05	255.80	256.25	245.94	246.40	205.60	4,611,547
2023-04-04	261.10	262.00	255.90	257.00	214.45	15,135,000
2023-04-03	261.50	263.00	258.90	260.50	217.37	5,926,062
2023-03-31	261.00	296.24	257.70	261.20	217.95	13,320,660
2023-03-30	256.80	262.20	255.60	259.30	216.37	6,381,777
2023-03-29	251.40	255.30	248.70	255.20	212.95	22,223,689

← NewerPage 15 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.