Kingfisher PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	338.50	345.00	338.25	340.30	326.64	5,325,283
2026-01-30	332.90	337.60	331.50	337.50	323.96	6,580,195
2026-01-29	338.20	338.60	331.50	331.50	318.20	3,158,305
2026-01-28	330.50	337.90	330.50	336.80	323.28	10,650,850
2026-01-27	323.50	333.70	322.00	331.60	318.29	5,333,002
2026-01-26	320.60	323.60	319.90	323.60	310.61	2,204,742
2026-01-23	321.20	323.90	317.40	319.20	306.39	3,831,418
2026-01-22	324.20	325.50	319.30	323.60	310.61	4,664,652
2026-01-21	317.30	322.40	316.60	321.00	308.12	14,942,840
2026-01-20	317.90	320.40	315.60	317.10	304.37	5,040,664
2026-01-19	316.00	318.40	315.00	317.20	304.47	1,919,716
2026-01-16	314.50	318.20	313.60	318.20	305.43	3,747,933
2026-01-15	317.00	317.80	310.30	315.00	302.36	5,585,939
2026-01-14	313.10	318.00	311.20	317.20	304.47	3,816,443
2026-01-13	324.40	327.20	310.90	312.80	300.25	7,985,522
2026-01-12	322.30	326.32	322.00	324.90	311.86	2,512,600
2026-01-09	326.80	326.80	321.70	322.60	309.65	3,532,077
2026-01-08	329.00	330.50	319.60	326.50	313.40	5,791,028
2026-01-07	322.90	329.90	320.64	329.70	316.47	3,426,384
2026-01-06	319.30	321.40	315.60	321.40	308.50	5,936,591
2026-01-05	318.00	320.40	312.06	319.20	306.39	6,459,243
2026-01-02	315.00	316.40	311.00	316.40	303.70	7,747,842
2025-12-31	315.00	315.60	312.70	312.70	300.15	1,221,578
2025-12-30	312.10	315.30	311.70	314.70	302.07	1,798,448
2025-12-29	312.00	314.21	310.50	312.20	299.67	3,331,995
2025-12-24	311.80	312.60	310.20	311.80	299.29	482,077
2025-12-23	310.30	311.30	308.80	310.90	298.42	3,174,106
2025-12-22	309.50	310.60	307.00	309.90	297.46	7,539,110
2025-12-19	309.50	310.80	308.30	310.40	297.94	18,259,939
2025-12-18	311.00	312.40	306.30	310.40	297.94	3,735,963
2025-12-17	310.00	312.90	309.30	310.50	298.04	7,772,970
2025-12-16	307.50	308.00	305.50	307.50	295.16	6,592,902
2025-12-15	304.20	307.00	302.30	306.00	293.72	5,472,983
2025-12-12	305.20	305.80	302.60	302.90	290.74	4,667,644
2025-12-11	302.70	304.60	300.10	304.30	292.09	3,130,591
2025-12-10	297.90	304.40	297.50	302.30	290.17	10,748,720
2025-12-09	306.20	309.50	305.90	305.90	293.62	3,766,709
2025-12-08	311.00	315.70	306.80	307.10	294.78	3,313,215
2025-12-05	311.40	315.90	309.13	312.00	299.48	4,099,899
2025-12-04	311.10	316.30	310.70	310.70	298.23	10,639,410
2025-12-03	310.30	313.30	306.20	311.10	298.62	4,930,871
2025-12-02	307.50	309.30	305.00	309.10	296.70	3,706,974
2025-12-01	305.30	306.80	301.50	305.70	293.43	5,199,013
2025-11-28	308.90	312.80	305.60	305.60	293.34	3,325,714
2025-11-27	304.80	307.40	303.10	307.10	294.78	2,326,136
2025-11-26	306.10	314.60	300.30	303.20	291.03	16,586,141
2025-11-25	312.00	313.00	303.00	309.90	297.46	7,549,185
2025-11-24	292.00	293.50	287.07	292.40	280.67	8,786,390
2025-11-21	285.10	291.80	285.00	291.50	279.80	9,953,902
2025-11-20	291.70	292.10	287.00	288.40	276.83	6,563,463
2025-11-19	291.10	293.00	289.20	289.20	277.59	6,875,499
2025-11-18	289.90	293.23	288.40	291.30	279.61	5,153,920
2025-11-17	296.60	298.50	293.60	293.80	282.01	3,989,987
2025-11-14	307.20	307.20	293.90	295.60	283.74	5,882,197
2025-11-13	310.70	310.70	305.00	308.00	295.64	4,199,610
2025-11-12	307.60	310.20	301.90	310.20	297.75	9,521,111
2025-11-11	315.50	315.50	307.30	307.30	294.97	5,549,640
2025-11-10	311.40	314.20	311.00	312.40	299.86	14,293,740
2025-11-07	311.00	312.70	306.90	310.00	297.56	2,611,551
2025-11-06	310.30	313.70	309.45	310.50	298.04	4,732,908

← NewerPage 4 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.