Kingfisher PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	256.60	257.40	249.70	251.20	209.61	10,913,670
2023-03-27	258.70	258.70	254.60	255.20	212.95	5,762,073
2023-03-24	262.10	262.80	254.40	256.30	213.86	6,489,060
2023-03-23	272.30	272.70	262.70	263.70	220.04	12,215,100
2023-03-22	269.40	273.80	267.00	271.20	226.30	8,874,712
2023-03-21	274.20	282.70	263.10	269.30	224.71	12,252,000
2023-03-20	267.10	274.50	262.30	273.30	228.05	6,022,270
2023-03-17	276.50	279.40	267.30	269.70	225.04	13,747,960
2023-03-16	277.80	278.50	272.00	277.10	231.22	9,620,431
2023-03-15	284.20	284.20	271.90	273.70	228.38	6,409,758
2023-03-14	279.60	287.70	279.10	285.20	237.98	6,048,852
2023-03-13	287.60	289.10	276.60	279.50	233.22	7,437,789
2023-03-10	288.90	288.90	282.10	287.40	239.81	4,407,947
2023-03-09	289.00	290.30	286.70	289.80	241.82	4,102,003
2023-03-08	289.00	291.50	287.60	289.80	241.82	9,121,971
2023-03-07	286.90	289.70	285.50	286.40	238.98	4,130,651
2023-03-06	291.70	294.80	285.50	288.90	241.07	6,865,087
2023-03-03	281.70	286.00	280.90	285.10	237.89	5,583,416
2023-03-02	280.40	282.30	278.00	281.00	234.47	8,140,353
2023-03-01	285.20	288.20	280.90	282.20	235.47	7,498,233
2023-02-28	275.40	290.80	271.90	287.20	239.65	18,595,529
2023-02-27	271.60	277.30	270.10	276.30	230.55	5,210,337
2023-02-24	269.70	273.50	269.10	269.10	224.54	5,289,149
2023-02-23	271.20	273.20	267.70	267.70	223.38	9,418,020
2023-02-22	270.60	273.30	267.80	270.10	225.38	7,642,206
2023-02-21	280.60	280.90	272.00	272.00	226.96	7,616,829
2023-02-20	282.20	282.70	279.50	280.20	233.81	3,630,943
2023-02-17	280.40	282.70	279.20	281.70	235.06	3,376,064
2023-02-16	281.70	282.40	278.20	281.90	235.22	3,784,311
2023-02-15	278.30	280.80	277.20	280.10	233.72	3,333,807
2023-02-14	278.80	280.30	276.10	277.10	231.22	3,354,770
2023-02-13	275.20	277.60	273.80	277.60	231.64	2,972,264
2023-02-10	277.20	278.10	271.80	274.70	229.22	6,438,282
2023-02-09	278.70	281.40	275.80	279.40	233.14	5,380,894
2023-02-08	281.70	284.40	277.50	277.80	231.80	6,804,976
2023-02-07	280.80	282.20	277.80	280.80	234.31	6,196,181
2023-02-06	284.50	284.50	278.40	280.30	233.89	4,939,989
2023-02-03	284.00	289.20	282.80	286.80	239.31	6,074,571
2023-02-02	280.10	293.30	280.10	291.50	243.23	7,978,542
2023-02-01	277.50	280.80	276.20	278.10	232.05	5,075,397
2023-01-31	279.40	282.30	276.20	279.00	232.80	9,273,032
2023-01-30	271.00	279.50	270.00	279.10	232.89	5,889,007
2023-01-27	270.30	272.10	269.00	272.00	226.96	3,465,555
2023-01-26	264.00	270.50	264.00	270.50	225.71	8,831,037
2023-01-25	263.70	266.30	261.90	263.00	219.45	6,519,343
2023-01-24	263.40	264.50	261.10	263.10	219.54	7,553,145
2023-01-23	259.60	264.50	259.60	262.80	219.29	5,458,155
2023-01-20	259.90	261.90	259.30	261.20	217.95	4,552,535
2023-01-19	265.70	268.00	258.90	258.90	216.03	4,888,563
2023-01-18	269.00	269.66	262.60	267.10	222.87	5,626,243
2023-01-17	272.10	272.10	267.80	268.80	224.29	5,119,649
2023-01-16	266.20	272.40	265.04	270.40	225.63	3,348,263
2023-01-13	265.20	267.50	263.70	265.60	221.62	4,541,452
2023-01-12	258.60	265.90	257.70	263.70	220.04	9,511,511
2023-01-11	251.20	258.60	250.80	257.60	214.95	8,130,862
2023-01-10	253.10	253.70	249.30	250.50	209.02	5,368,752
2023-01-09	253.90	255.50	251.60	254.40	212.28	5,814,344
2023-01-06	254.70	254.70	251.50	253.50	211.53	2,805,196
2023-01-05	246.30	256.00	245.80	253.90	211.86	6,636,553
2023-01-04	240.80	247.50	240.00	247.30	206.35	9,110,493

← NewerPage 16 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.