Kingfisher PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	286.30	286.60	278.00	279.40	268.19	5,530,790
2026-04-28	287.70	290.40	285.00	286.70	275.19	3,922,919
2026-04-27	294.50	296.10	288.30	289.80	278.17	3,651,112
2026-04-24	290.60	293.00	287.70	292.90	281.15	3,266,037
2026-04-23	301.20	301.20	290.20	292.10	280.38	7,696,212
2026-04-22	302.60	303.20	294.80	295.30	283.45	7,394,446
2026-04-21	306.30	307.60	299.60	300.80	288.73	6,748,923
2026-04-20	310.00	310.54	303.80	304.50	292.28	3,388,274
2026-04-17	307.00	314.00	303.30	313.20	300.63	4,249,910
2026-04-16	304.10	310.50	304.10	305.90	293.62	7,987,729
2026-04-15	304.00	307.10	302.30	303.80	291.61	3,027,962
2026-04-14	305.70	308.50	304.00	304.20	291.99	2,895,568
2026-04-13	306.60	308.20	302.70	305.10	292.86	6,504,797
2026-04-10	301.10	311.70	299.68	308.20	295.83	23,601,340
2026-04-09	301.40	303.30	297.10	300.10	288.06	5,624,491
2026-04-08	307.30	310.00	299.10	302.80	290.65	6,750,332
2026-04-07	284.10	287.40	280.50	283.40	272.03	4,704,293
2026-04-02	284.90	289.60	282.70	282.90	271.55	5,258,800
2026-04-01	289.50	289.80	282.60	288.70	277.11	7,801,021
2026-03-31	278.20	286.40	277.00	283.80	272.41	6,512,424
2026-03-30	274.40	278.70	273.50	277.70	266.56	5,105,947
2026-03-27	280.00	281.51	271.50	274.90	263.87	7,435,618
2026-03-26	286.40	289.40	278.80	278.80	267.61	8,038,793
2026-03-25	291.90	293.80	287.44	287.90	276.35	9,856,988
2026-03-24	311.20	311.40	285.00	289.60	277.98	11,919,780
2026-03-23	285.00	301.70	281.60	296.40	284.51	12,125,010
2026-03-20	299.60	300.70	288.40	289.10	277.50	17,291,010
2026-03-19	306.30	306.80	293.40	295.70	283.83	8,384,545
2026-03-18	316.00	317.70	307.70	311.40	298.90	8,429,589
2026-03-17	313.00	316.80	311.62	313.90	301.30	4,881,225
2026-03-16	315.70	317.50	309.79	312.50	299.96	3,635,057
2026-03-13	305.00	310.87	302.40	308.60	296.22	5,030,685
2026-03-12	312.60	314.50	306.00	307.60	295.26	10,280,030
2026-03-11	315.70	316.70	310.90	313.20	300.63	7,160,064
2026-03-10	322.00	324.70	317.20	317.20	304.47	6,532,995
2026-03-09	316.00	320.02	309.70	314.70	302.07	6,113,216
2026-03-06	345.10	345.10	322.70	325.70	312.63	6,771,777
2026-03-05	349.30	351.30	342.30	343.40	329.62	8,551,486
2026-03-04	345.50	349.00	342.10	347.00	333.07	6,877,464
2026-03-03	358.30	358.80	344.10	344.10	330.29	6,028,920
2026-03-02	365.00	366.40	359.60	361.80	347.28	4,359,402
2026-02-27	371.80	372.30	366.60	370.50	355.63	7,587,442
2026-02-26	365.60	370.50	363.40	370.50	355.63	8,577,234
2026-02-25	364.20	370.60	361.50	365.20	350.54	4,517,354
2026-02-24	361.80	366.20	357.90	364.90	350.26	6,790,723
2026-02-23	354.80	359.90	352.60	358.90	344.50	2,776,976
2026-02-20	355.80	359.40	354.90	354.90	340.66	3,930,927
2026-02-19	362.90	364.10	357.10	357.10	342.77	5,186,589
2026-02-18	361.00	364.00	359.10	361.00	346.51	5,669,925
2026-02-17	359.90	362.80	357.00	361.10	346.61	4,943,988
2026-02-16	364.50	367.40	357.90	358.80	344.40	9,226,471
2026-02-13	355.40	362.50	353.70	362.50	347.95	8,947,250
2026-02-12	356.20	358.90	349.40	356.60	342.29	7,773,546
2026-02-11	351.00	356.20	349.40	353.40	339.22	12,277,510
2026-02-10	347.50	354.20	347.50	351.60	337.49	6,251,676
2026-02-09	348.20	353.30	342.60	346.20	332.31	8,117,818
2026-02-06	339.80	350.50	336.30	347.00	333.07	4,845,000
2026-02-05	347.90	347.90	336.60	339.90	326.26	10,300,320
2026-02-04	339.30	354.20	338.40	347.90	333.94	6,281,588
2026-02-03	342.40	343.10	334.80	337.90	324.34	7,222,442

← NewerPage 3 of 22 · 1,265 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.