Kingfisher PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	296.00	299.70	295.60	299.50	296.04	4,681,970
2026-07-23	298.50	303.11	296.60	296.70	293.27	11,714,428
2026-07-22	292.70	301.40	290.20	298.30	294.86	7,817,176
2026-07-21	293.60	297.30	291.40	293.90	290.51	7,837,993
2026-07-20	301.10	303.50	293.60	294.60	291.20	10,854,805
2026-07-17	295.80	304.20	283.50	304.20	300.69	9,893,840
2026-07-16	283.30	297.10	282.90	297.10	293.67	7,679,408
2026-07-15	281.30	285.30	278.20	285.30	282.01	4,701,396
2026-07-14	273.30	281.70	272.10	281.70	278.45	4,400,020
2026-07-13	274.10	280.60	273.90	277.40	274.20	4,472,988
2026-07-10	273.70	277.00	272.60	275.20	272.02	6,287,281
2026-07-09	270.40	273.00	266.60	272.70	269.55	3,944,915
2026-07-08	278.10	278.50	266.40	269.10	265.99	7,933,172
2026-07-07	281.90	285.60	278.54	279.80	276.57	6,063,447
2026-07-06	283.60	285.10	280.10	280.30	277.06	3,225,386
2026-07-03	286.40	287.36	281.20	283.60	280.33	5,053,265
2026-07-02	279.60	289.50	279.60	286.10	282.80	3,990,814
2026-07-01	283.60	284.90	277.10	281.30	278.05	15,261,820
2026-06-30	289.90	290.30	283.20	283.20	279.93	7,413,106
2026-06-29	292.00	292.00	286.50	287.90	284.58	5,184,329
2026-06-26	292.40	295.90	287.20	291.00	287.64	4,955,195
2026-06-25	289.10	295.10	287.40	293.20	289.81	5,602,500
2026-06-24	274.90	288.80	274.90	288.40	285.07	7,793,735
2026-06-23	275.70	277.20	272.90	275.50	272.32	5,173,340
2026-06-22	280.70	281.30	276.40	279.70	276.47	7,856,310
2026-06-19	280.80	284.90	279.70	279.70	276.47	14,051,610
2026-06-18	286.70	287.73	280.80	282.90	279.63	13,644,980
2026-06-17	285.00	289.61	283.70	289.60	286.26	6,403,699
2026-06-16	285.50	286.00	280.40	284.40	281.12	5,782,574
2026-06-15	292.70	294.00	285.20	285.50	282.20	5,720,995
2026-06-12	289.60	290.30	284.70	288.30	284.97	8,607,392
2026-06-11	278.60	287.49	278.20	283.00	279.73	9,173,490
2026-06-10	281.90	282.40	276.70	279.50	276.27	5,947,463
2026-06-09	279.80	285.26	279.50	280.50	277.26	5,711,141
2026-06-08	281.50	285.90	279.40	279.40	276.17	10,501,632
2026-06-05	283.10	287.42	282.40	284.10	280.82	9,149,425
2026-06-04	284.10	288.10	281.30	282.20	278.94	6,080,202
2026-06-03	280.60	286.45	280.60	283.00	279.73	7,858,597
2026-06-02	278.80	286.40	278.80	282.20	278.94	8,024,410
2026-06-01	286.70	287.60	276.20	276.20	273.01	10,664,380
2026-05-29	290.20	292.60	287.40	287.50	284.18	23,103,289
2026-05-28	287.50	290.00	284.70	289.70	286.35	6,449,935
2026-05-27	293.70	301.80	293.70	297.40	285.47	6,022,911
2026-05-26	304.00	316.45	297.20	297.20	285.27	10,241,950
2026-05-22	294.60	296.00	289.60	292.20	280.47	11,498,700
2026-05-21	286.80	293.60	284.40	293.40	281.63	11,462,840
2026-05-20	278.50	288.70	276.80	288.00	276.44	11,546,900
2026-05-19	277.80	283.30	276.30	281.30	270.01	6,983,449
2026-05-18	271.20	279.10	270.00	276.60	265.50	5,888,874
2026-05-15	282.20	285.20	270.20	273.30	262.33	5,788,704
2026-05-14	284.50	286.20	282.90	285.20	273.75	5,136,986
2026-05-13	280.20	282.00	276.00	282.00	270.68	4,958,353
2026-05-12	281.60	281.60	276.30	278.90	267.71	9,587,641
2026-05-11	288.00	288.60	282.70	284.30	272.89	5,027,778
2026-05-08	284.90	294.40	283.60	288.40	276.83	7,489,690
2026-05-07	290.20	291.90	286.10	287.70	276.15	8,146,805
2026-05-06	281.20	294.90	277.30	289.60	277.98	6,584,839
2026-05-05	284.70	285.40	280.30	281.00	269.72	6,005,347
2026-05-01	286.40	290.30	284.20	289.00	277.40	2,777,270
2026-04-30	278.00	286.40	276.51	286.40	274.91	5,894,900

← NewerPage 2 of 5 · 253 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.