Kingfisher PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 306.80 | 309.90 | 305.40 | 309.80 | 297.37 | 3,581,096 |
| 2025-11-04 | 303.50 | 307.60 | 300.80 | 307.00 | 294.68 | 4,334,683 |
| 2025-11-03 | 309.30 | 311.30 | 304.90 | 304.90 | 292.66 | 2,875,841 |
| 2025-10-31 | 313.20 | 314.00 | 307.80 | 308.80 | 296.41 | 3,449,011 |
| 2025-10-30 | 312.70 | 314.20 | 310.20 | 313.10 | 300.54 | 5,791,538 |
| 2025-10-29 | 313.00 | 314.50 | 311.30 | 313.10 | 300.54 | 3,780,317 |
| 2025-10-28 | 311.20 | 314.20 | 308.10 | 312.40 | 299.86 | 4,725,871 |
| 2025-10-27 | 317.50 | 318.40 | 311.60 | 311.60 | 299.10 | 7,428,762 |
| 2025-10-24 | 317.50 | 320.60 | 314.50 | 316.90 | 304.18 | 10,827,210 |
| 2025-10-23 | 309.70 | 312.20 | 307.70 | 311.10 | 298.62 | 3,686,918 |
| 2025-10-22 | 300.70 | 310.80 | 300.10 | 307.50 | 295.16 | 3,889,478 |
| 2025-10-21 | 302.90 | 303.60 | 298.80 | 298.80 | 286.81 | 7,774,105 |
| 2025-10-20 | 304.30 | 305.00 | 301.00 | 303.00 | 290.84 | 10,155,040 |
← NewerPage 5 of 5 · 253 trading days
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.