Kingfisher PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-06	224.00	224.90	214.00	214.40	178.90	9,768,008
2022-10-05	229.80	232.30	222.80	225.50	184.99	6,462,103
2022-10-04	226.00	233.90	225.10	230.90	189.42	6,380,643
2022-10-03	217.40	226.10	215.90	224.80	184.42	6,458,935
2022-09-30	216.00	221.50	213.90	220.40	180.81	10,350,360
2022-09-29	222.70	224.10	213.20	215.50	176.79	12,060,040
2022-09-28	215.70	226.80	211.40	224.40	184.09	14,285,860
2022-09-27	235.10	235.80	217.95	218.60	179.33	12,795,430
2022-09-26	239.00	239.10	232.80	234.00	191.96	14,834,100
2022-09-23	241.00	246.30	237.80	241.00	197.71	19,000,391
2022-09-22	237.50	243.30	231.80	240.50	197.30	12,785,330
2022-09-21	236.80	242.34	233.70	237.50	194.84	14,151,270
2022-09-20	253.90	256.90	232.30	237.60	194.92	23,593,211
2022-09-16	246.90	251.40	246.10	247.30	202.88	20,487,420
2022-09-15	246.30	249.10	244.70	248.70	204.02	7,674,905
2022-09-14	246.10	251.40	242.20	243.90	200.09	6,989,884
2022-09-13	253.90	256.40	246.50	247.20	202.79	5,884,601
2022-09-12	244.30	258.00	242.31	256.90	210.75	9,970,752
2022-09-09	237.60	243.80	237.50	242.10	198.61	5,468,307
2022-09-08	242.60	242.70	232.50	237.40	194.75	4,821,917
2022-09-07	245.30	247.10	239.30	240.70	197.46	7,368,275
2022-09-06	240.00	256.10	238.75	246.30	202.06	15,429,350
2022-09-05	229.80	239.60	227.30	239.60	196.56	8,040,635
2022-09-02	231.50	235.30	228.68	234.50	192.38	4,537,485
2022-09-01	232.00	233.60	227.70	229.90	188.60	6,361,026
2022-08-31	235.60	236.50	229.90	232.10	190.41	12,509,890
2022-08-30	230.20	239.80	229.60	232.70	190.90	9,003,001
2022-08-26	234.30	234.50	228.70	230.20	188.85	7,273,429
2022-08-25	235.90	236.30	231.90	232.90	191.06	5,678,792
2022-08-24	239.60	239.60	231.40	234.10	192.05	5,315,006
2022-08-23	237.30	241.60	237.00	237.50	194.84	8,940,017
2022-08-22	236.30	237.50	233.90	237.50	194.84	8,299,239
2022-08-19	245.50	246.50	239.10	239.90	196.81	6,643,592
2022-08-18	251.00	258.02	246.60	248.00	203.45	4,838,661
2022-08-17	256.70	259.10	250.70	251.20	206.08	5,980,067
2022-08-16	251.90	255.29	250.10	255.20	209.36	4,609,219
2022-08-15	250.60	252.70	249.30	250.60	205.58	3,834,995
2022-08-12	247.20	255.68	245.10	248.90	204.19	8,182,952
2022-08-11	259.20	259.70	253.60	255.80	209.85	5,672,986
2022-08-10	246.90	258.80	244.90	257.90	211.57	11,834,540
2022-08-09	251.00	252.20	246.40	247.20	202.79	4,230,355
2022-08-08	250.70	252.51	248.10	251.10	205.99	3,666,582
2022-08-05	249.80	252.20	246.20	249.10	204.35	5,451,799
2022-08-04	246.90	250.90	246.40	249.90	205.01	7,048,562
2022-08-03	241.30	247.60	240.30	246.70	202.38	7,605,984
2022-08-02	254.00	255.50	249.40	249.40	204.60	6,396,597
2022-08-01	259.10	260.90	258.20	259.00	212.47	3,795,595
2022-07-29	254.60	261.80	253.54	258.60	212.15	7,821,457
2022-07-28	251.10	254.10	248.65	254.10	208.45	5,777,686
2022-07-27	246.20	249.20	245.00	248.50	203.86	6,370,111
2022-07-26	259.50	261.10	245.20	245.20	201.15	14,407,680
2022-07-25	264.00	269.50	262.70	268.10	219.94	7,030,988
2022-07-22	261.20	265.90	258.10	265.40	217.72	6,678,395
2022-07-21	261.80	264.80	260.00	263.80	216.41	8,165,450
2022-07-20	259.70	262.60	259.42	262.30	215.18	5,576,753
2022-07-19	254.40	261.20	248.80	259.10	212.56	7,584,931
2022-07-18	252.80	256.00	250.70	255.30	209.44	5,312,770
2022-07-15	245.10	250.99	241.80	249.40	204.60	5,997,705
2022-07-14	249.70	251.30	242.20	243.50	199.76	6,823,055
2022-07-13	252.00	256.60	250.20	251.10	205.99	8,253,094

← NewerPage 18 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.