Kingfisher PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-18	336.30	338.30	332.40	334.00	264.71	7,545,894
2022-01-17	329.90	339.70	329.60	337.70	267.64	4,093,189
2022-01-14	340.50	341.30	328.30	329.20	260.90	8,003,027
2022-01-13	344.10	345.70	339.20	341.00	270.25	9,348,918
2022-01-12	339.70	345.70	338.36	344.60	273.11	8,239,009
2022-01-11	341.10	344.80	337.80	339.00	268.67	7,957,519
2022-01-10	350.30	350.80	339.60	339.60	269.14	5,334,568
2022-01-07	354.30	357.40	348.70	349.50	276.99	5,755,645
2022-01-06	351.70	359.80	349.60	355.70	281.90	7,613,055
2022-01-05	347.60	357.20	347.20	356.00	282.14	10,864,230
2022-01-04	346.00	349.30	339.70	347.60	275.48	8,393,249
2021-12-31	347.80	351.70	338.30	338.30	268.11	2,269,183
2021-12-30	351.40	352.30	347.50	349.30	276.83	2,905,269
2021-12-29	343.00	352.70	343.00	351.60	278.65	4,056,246
2021-12-24	345.00	347.10	342.50	342.50	271.44	861,659
2021-12-23	343.50	346.20	341.80	343.70	272.39	2,681,153
2021-12-22	339.50	342.30	338.10	342.30	271.28	7,257,973
2021-12-21	338.10	340.50	335.50	338.90	268.59	9,811,528
2021-12-20	333.00	334.00	326.60	334.00	264.71	6,804,320
2021-12-17	333.10	340.40	332.40	337.40	267.40	12,002,310
2021-12-16	330.70	335.80	329.50	333.70	264.47	8,717,999
2021-12-15	339.50	339.50	329.50	329.50	261.14	11,373,160
2021-12-14	335.00	339.70	334.40	338.90	268.59	5,648,672
2021-12-13	333.90	339.40	332.90	334.50	265.10	4,604,197
2021-12-10	339.90	341.40	332.60	332.90	263.83	5,774,330
2021-12-09	342.80	343.40	338.30	341.40	270.57	4,420,831
2021-12-08	337.60	343.80	336.50	340.00	269.46	7,232,663
2021-12-07	335.40	340.90	334.00	340.20	269.62	4,252,120
2021-12-06	332.40	337.20	330.60	334.10	264.78	2,849,679
2021-12-03	325.80	331.50	325.30	331.00	262.33	6,671,055
2021-12-02	319.70	326.10	319.70	322.90	255.91	5,332,697
2021-12-01	318.90	326.40	318.40	322.90	255.91	10,217,720
2021-11-30	322.30	324.90	316.80	316.80	251.07	13,608,960
2021-11-29	327.70	328.50	324.70	326.00	258.37	5,849,318
2021-11-26	319.50	327.30	317.30	325.00	257.57	19,757,020
2021-11-25	328.70	329.70	323.70	325.40	257.89	4,534,054
2021-11-24	332.70	336.00	328.40	328.40	260.27	4,996,445
2021-11-23	323.80	333.40	323.80	331.90	263.04	7,066,553
2021-11-22	322.80	328.60	319.80	327.50	259.55	12,569,390
2021-11-19	320.00	329.20	317.60	322.50	255.59	20,660,119
2021-11-18	335.00	339.10	332.60	337.20	267.24	7,332,609
2021-11-17	334.00	338.80	334.00	335.00	265.50	8,560,416
2021-11-16	339.60	340.50	334.90	337.70	267.64	6,298,115
2021-11-15	340.00	342.00	338.10	340.70	270.02	5,798,607
2021-11-12	339.00	341.00	337.90	341.00	270.25	6,789,682
2021-11-11	339.80	341.60	337.00	338.60	268.35	5,185,396
2021-11-10	330.00	340.50	330.00	340.30	269.70	6,521,237
2021-11-09	327.60	330.60	326.30	330.60	262.01	12,259,060
2021-11-08	330.00	333.40	326.51	327.80	259.79	6,599,673
2021-11-05	340.50	342.00	332.50	332.50	263.52	9,833,845
2021-11-04	335.70	343.00	335.10	342.20	271.20	5,944,799
2021-11-03	335.00	336.00	331.10	334.70	265.26	6,651,576
2021-11-02	334.20	336.30	331.80	336.00	266.29	5,259,270
2021-11-01	335.30	335.90	330.80	334.50	265.10	5,972,385
2021-10-29	331.10	336.60	329.50	335.00	265.50	10,159,480
2021-10-28	338.60	339.61	329.60	331.30	262.57	7,188,598
2021-10-27	343.00	343.00	336.00	338.00	267.88	8,805,134
2021-10-26	343.40	345.40	340.60	344.10	272.71	4,225,642
2021-10-25	342.10	344.00	341.00	343.50	272.23	3,379,258
2021-10-22	341.80	344.40	339.00	341.80	270.89	4,446,800

← NewerPage 21 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.