Kingfisher PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-03	237.70	243.60	237.50	239.50	199.84	8,714,921
2022-12-30	235.90	238.00	235.40	236.10	197.01	2,412,370
2022-12-29	235.90	237.60	233.50	237.60	198.26	3,854,012
2022-12-28	234.10	237.50	234.00	236.10	197.01	4,419,457
2022-12-23	231.50	236.70	231.50	232.10	193.67	3,048,833
2022-12-22	234.80	236.80	230.80	231.50	193.17	4,014,856
2022-12-21	228.80	233.40	228.10	233.40	194.75	12,264,570
2022-12-20	226.00	229.70	225.40	227.30	189.66	12,363,540
2022-12-19	228.60	230.42	226.20	227.20	189.58	10,043,980
2022-12-16	233.90	234.20	225.00	228.70	190.83	12,212,440
2022-12-15	238.80	238.80	233.70	233.70	195.00	7,596,410
2022-12-14	239.70	240.00	237.50	240.00	200.26	5,583,963
2022-12-13	236.20	246.10	234.00	240.30	200.51	6,450,224
2022-12-12	242.50	242.50	234.20	235.30	196.34	6,123,805
2022-12-09	240.60	242.60	238.50	241.60	201.60	4,132,495
2022-12-08	243.50	244.40	237.00	239.30	199.68	6,240,768
2022-12-07	243.40	246.20	241.50	243.90	203.52	6,156,943
2022-12-06	246.60	246.60	242.60	243.80	203.43	6,482,488
2022-12-05	248.90	249.80	246.50	246.60	205.77	4,566,606
2022-12-02	246.40	251.30	245.30	249.40	208.11	6,721,290
2022-12-01	244.10	247.50	241.60	246.50	205.69	8,718,015
2022-11-30	242.20	244.10	240.80	241.10	201.18	18,365,119
2022-11-29	244.90	245.80	240.10	240.80	200.93	4,689,077
2022-11-28	246.80	248.70	242.80	242.80	202.60	6,281,718
2022-11-25	246.40	250.20	245.00	247.70	206.69	7,265,984
2022-11-24	250.00	251.60	245.80	249.50	208.19	11,049,770
2022-11-23	250.90	254.30	247.90	253.60	211.61	19,616,131
2022-11-22	246.10	252.10	244.80	249.90	208.52	7,950,387
2022-11-21	245.10	246.10	242.80	246.00	205.27	5,055,887
2022-11-18	239.50	248.80	238.20	246.10	205.35	8,044,473
2022-11-17	240.20	242.00	237.20	238.00	198.59	5,713,749
2022-11-16	244.30	245.10	236.10	241.00	201.10	6,585,520
2022-11-15	250.50	251.30	242.00	246.00	205.27	6,033,556
2022-11-14	247.50	250.60	243.70	249.60	208.27	8,716,422
2022-11-11	236.60	248.10	235.50	246.20	205.44	10,089,460
2022-11-10	225.50	237.50	222.00	236.90	197.68	7,639,567
2022-11-09	228.30	228.30	222.00	226.20	188.75	4,760,622
2022-11-08	223.20	225.60	219.60	225.20	187.91	5,543,851
2022-11-07	220.20	227.97	218.20	225.40	188.08	5,486,505
2022-11-04	220.40	226.70	219.00	226.30	188.83	6,112,719
2022-11-03	222.00	222.20	217.10	219.80	183.41	8,841,507
2022-11-02	223.80	225.20	222.00	223.00	186.08	9,426,549
2022-11-01	221.00	229.40	221.00	223.70	186.66	7,443,129
2022-10-31	217.30	219.00	214.50	218.90	182.66	6,367,401
2022-10-28	217.40	218.30	214.80	215.20	179.57	5,095,391
2022-10-27	219.70	224.30	218.10	220.00	183.57	4,219,278
2022-10-26	212.30	221.20	211.00	221.20	184.57	8,113,865
2022-10-25	209.00	213.20	207.60	213.20	177.90	5,696,756
2022-10-24	206.40	209.30	203.20	206.80	172.56	5,845,967
2022-10-21	204.90	207.40	198.60	203.80	170.06	7,590,392
2022-10-20	201.80	209.00	201.43	207.00	172.73	8,392,902
2022-10-19	215.40	215.80	203.00	203.00	169.39	8,942,869
2022-10-18	211.80	217.30	211.10	215.70	179.99	25,074,289
2022-10-17	213.20	215.60	208.40	212.90	177.65	8,592,372
2022-10-14	217.20	218.30	211.20	212.80	177.57	10,783,190
2022-10-13	203.40	215.20	202.44	213.40	178.07	15,411,430
2022-10-12	212.20	212.20	202.50	203.80	170.06	12,928,640
2022-10-11	207.50	214.30	205.80	211.00	176.06	8,415,598
2022-10-10	204.50	214.20	203.92	212.20	177.06	5,327,026
2022-10-07	212.70	212.90	205.60	205.60	171.56	12,285,550

← NewerPage 17 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.