Kingfisher PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-12	255.60	267.20	253.90	260.70	206.61	10,753,660
2022-04-11	261.10	262.90	255.30	258.50	204.87	10,375,430
2022-04-08	255.00	260.70	253.20	258.50	204.87	9,426,528
2022-04-07	256.20	257.80	250.80	252.60	200.19	7,161,275
2022-04-06	255.80	259.70	250.00	254.00	201.30	13,542,280
2022-04-05	259.00	260.10	249.85	255.80	202.73	22,614,561
2022-04-04	265.50	265.50	257.40	260.20	206.22	13,400,840
2022-04-01	257.60	261.10	256.38	258.10	204.55	7,909,805
2022-03-31	265.40	266.90	255.40	255.40	202.41	14,464,960
2022-03-30	274.40	275.10	264.50	265.00	210.02	14,626,140
2022-03-29	266.70	275.00	264.69	274.60	217.63	16,254,780
2022-03-28	265.40	267.00	260.90	263.90	209.15	7,695,764
2022-03-25	265.30	267.60	261.70	264.30	209.47	8,382,099
2022-03-24	262.70	263.90	257.50	261.80	207.48	15,174,550
2022-03-23	271.30	274.70	259.70	261.60	207.33	14,538,210
2022-03-22	285.00	296.00	272.90	272.90	216.28	14,414,310
2022-03-21	295.20	298.40	289.20	291.30	230.86	15,573,090
2022-03-18	285.20	294.50	284.20	294.50	233.40	27,080,750
2022-03-17	290.20	291.00	281.00	285.10	225.95	25,313,510
2022-03-16	281.20	288.70	280.10	287.10	227.54	15,172,290
2022-03-15	281.60	283.20	274.80	277.80	220.17	6,890,968
2022-03-14	274.60	285.90	273.20	284.00	225.08	6,634,750
2022-03-11	271.20	276.70	267.50	273.70	216.92	10,555,880
2022-03-10	283.10	283.40	271.10	271.10	214.86	9,519,864
2022-03-09	271.20	282.50	269.70	282.50	223.89	11,375,390
2022-03-08	256.20	267.80	255.40	266.00	210.81	13,033,070
2022-03-07	260.10	270.10	247.40	261.60	207.33	8,816,924
2022-03-04	276.40	278.40	267.10	267.10	211.69	14,574,750
2022-03-03	294.00	295.10	278.60	278.60	220.80	14,648,390
2022-03-02	302.00	306.10	294.10	294.90	233.72	13,264,000
2022-03-01	304.80	308.50	302.50	302.80	239.98	9,925,305
2022-02-28	294.90	306.40	294.90	306.20	242.67	14,305,710
2022-02-25	296.50	302.60	294.00	299.80	237.60	11,496,420
2022-02-24	284.90	297.80	284.70	294.00	233.00	14,735,740
2022-02-23	313.80	313.80	295.60	295.60	234.27	16,637,631
2022-02-22	318.50	325.00	313.20	313.20	248.22	8,618,814
2022-02-21	324.40	326.30	322.50	324.10	256.86	6,371,095
2022-02-18	324.80	324.80	318.80	323.00	255.99	5,580,391
2022-02-17	319.70	322.30	318.00	318.90	252.74	6,674,370
2022-02-16	319.70	320.00	317.10	318.90	252.74	6,339,508
2022-02-15	318.10	322.00	317.30	320.70	254.16	7,382,576
2022-02-14	317.60	319.25	313.80	318.10	252.10	6,722,841
2022-02-11	315.40	321.40	314.00	321.40	254.72	5,551,807
2022-02-10	316.40	318.70	313.40	317.50	251.63	7,107,982
2022-02-09	309.40	319.74	308.70	316.40	250.76	6,001,181
2022-02-08	312.60	314.00	306.60	307.10	243.39	8,599,199
2022-02-07	314.10	316.60	312.10	312.50	247.67	7,101,962
2022-02-04	327.50	329.20	312.30	313.40	248.38	8,638,822
2022-02-03	330.60	333.30	324.10	326.20	258.52	10,145,260
2022-02-02	336.40	337.50	331.00	331.00	262.33	7,785,353
2022-02-01	332.80	337.60	332.50	334.60	265.18	14,476,410
2022-01-31	333.50	336.60	327.90	331.10	262.41	9,673,684
2022-01-28	323.20	330.20	323.20	330.20	261.69	13,271,190
2022-01-27	315.70	323.50	315.70	323.50	256.38	8,180,344
2022-01-26	319.40	324.00	317.30	320.10	253.69	6,486,611
2022-01-25	320.60	322.10	313.70	317.30	251.47	8,620,754
2022-01-24	328.20	329.20	315.17	316.50	250.84	4,547,143
2022-01-21	331.90	333.30	325.30	326.00	258.37	7,937,699
2022-01-20	337.10	338.10	332.60	334.10	264.78	5,492,070
2022-01-19	334.30	341.80	334.00	337.30	267.32	4,957,826

← NewerPage 20 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.