Kingfisher PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-12	245.50	252.60	244.20	252.60	207.22	6,167,493
2022-07-11	247.30	249.80	246.30	247.30	202.88	4,978,318
2022-07-08	250.00	252.20	246.70	250.70	205.66	6,394,243
2022-07-07	244.00	249.90	243.70	248.60	203.94	10,855,100
2022-07-06	243.80	247.90	240.30	242.30	198.77	11,856,710
2022-07-05	247.00	247.90	239.40	240.60	197.38	5,334,507
2022-07-04	247.60	248.80	244.40	245.40	201.32	4,131,923
2022-07-01	240.40	247.80	239.70	246.90	202.55	6,833,643
2022-06-30	240.30	246.20	234.10	244.30	200.41	13,477,400
2022-06-29	243.30	246.00	241.40	245.70	201.56	9,531,574
2022-06-28	246.90	250.70	245.20	246.50	202.22	8,551,740
2022-06-27	244.80	251.80	243.70	248.70	204.02	13,472,820
2022-06-24	237.40	244.90	233.10	243.30	199.59	18,880,029
2022-06-23	240.10	241.80	233.80	236.70	194.18	6,090,979
2022-06-22	242.70	244.50	239.50	241.40	198.04	9,828,297
2022-06-21	241.80	247.00	241.10	245.00	200.99	12,252,890
2022-06-20	241.30	245.30	237.90	241.20	197.87	12,337,020
2022-06-17	237.00	243.90	235.90	240.90	197.63	22,900,529
2022-06-16	243.00	243.00	231.82	237.90	195.16	10,110,320
2022-06-15	238.00	246.70	236.80	244.90	200.91	10,559,110
2022-06-14	241.10	244.30	234.20	234.80	192.62	15,828,760
2022-06-13	242.30	248.80	240.12	245.60	201.48	15,745,560
2022-06-10	246.10	249.30	244.74	244.90	200.91	11,382,600
2022-06-09	254.10	254.10	243.80	246.70	202.38	11,211,070
2022-06-08	260.00	260.00	253.80	255.90	209.93	7,471,965
2022-06-07	264.10	265.20	253.30	257.80	211.49	10,691,040
2022-06-06	261.00	268.70	259.70	266.80	218.87	6,592,406
2022-06-01	264.20	266.99	259.90	259.90	213.21	14,607,660
2022-05-31	264.60	269.30	261.20	263.60	216.25	19,134,471
2022-05-30	267.10	269.30	261.50	265.30	217.64	4,898,668
2022-05-27	267.20	268.50	262.50	265.70	217.97	6,825,892
2022-05-26	261.10	268.90	256.50	267.90	219.78	10,384,000
2022-05-25	254.30	264.70	252.10	261.40	214.44	8,727,837
2022-05-24	253.00	256.60	248.60	253.30	207.80	8,782,394
2022-05-23	259.00	259.59	249.30	252.20	206.90	9,289,828
2022-05-20	246.70	252.20	245.40	246.80	202.47	11,987,670
2022-05-19	243.20	245.20	236.90	245.20	201.15	11,917,960
2022-05-18	260.60	264.30	253.50	253.50	200.91	10,757,730
2022-05-17	254.10	261.40	253.30	258.70	205.03	8,775,577
2022-05-16	255.00	255.00	247.70	254.40	201.62	5,944,216
2022-05-13	253.20	255.30	251.40	255.30	202.33	10,116,990
2022-05-12	241.70	254.80	240.70	252.20	199.88	7,827,379
2022-05-11	245.50	250.20	241.30	246.80	195.60	9,303,378
2022-05-10	244.50	248.70	242.30	244.70	193.93	14,527,930
2022-05-09	235.30	244.10	235.20	242.00	191.79	16,027,270
2022-05-06	238.00	240.10	235.30	237.00	187.83	16,339,820
2022-05-05	247.60	249.40	238.10	238.10	188.70	16,364,710
2022-05-04	253.20	253.80	237.70	241.60	191.48	30,505,461
2022-05-03	252.80	260.80	251.00	254.30	201.54	12,345,180
2022-04-29	254.90	256.60	250.80	253.30	200.75	15,691,070
2022-04-28	250.30	253.60	248.40	252.30	199.96	21,761,529
2022-04-27	251.80	252.70	246.00	248.80	197.18	12,841,390
2022-04-26	257.50	257.50	249.40	249.40	197.66	11,503,390
2022-04-25	251.30	256.50	248.40	255.90	202.81	11,548,830
2022-04-22	266.40	268.06	255.40	256.00	202.89	14,702,970
2022-04-21	263.80	274.30	261.30	268.50	212.79	20,498,699
2022-04-20	261.80	268.90	261.00	263.50	208.83	13,117,550
2022-04-19	257.10	260.70	254.50	259.80	205.90	8,664,676
2022-04-14	258.50	260.20	256.10	258.30	204.71	8,310,702
2022-04-13	257.60	259.90	255.40	257.90	204.39	12,620,480

← NewerPage 19 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.