Kingfisher PLC historical data

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

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
2025-10-17	300.60	304.00	297.50	303.70	291.51	13,900,760
2025-10-16	303.50	305.40	301.40	303.10	290.94	5,262,027
2025-10-15	303.30	303.30	298.80	301.90	289.78	4,297,754
2025-10-14	296.00	299.90	295.50	298.90	286.91	6,626,933
2025-10-13	297.30	299.80	295.90	296.90	284.99	6,264,258
2025-10-10	298.40	299.60	295.90	296.30	284.41	4,460,188
2025-10-09	295.50	300.45	294.80	296.50	284.60	22,050,160
2025-10-08	299.40	300.60	296.60	297.40	281.82	3,832,082
2025-10-07	300.60	300.90	296.69	299.70	284.00	5,725,013
2025-10-06	306.10	307.40	297.30	301.70	285.89	6,140,007
2025-10-03	311.10	312.70	307.70	307.70	291.58	5,563,096
2025-10-02	310.00	313.80	307.90	310.80	294.52	4,681,769
2025-10-01	306.20	308.70	303.60	308.60	292.43	5,090,549
2025-09-30	303.60	309.40	301.60	308.70	292.53	8,351,889
2025-09-29	301.80	307.70	300.10	303.90	287.98	6,179,775
2025-09-26	292.40	301.30	292.30	301.00	285.23	7,697,281
2025-09-25	291.70	295.60	290.20	292.80	277.46	6,587,040
2025-09-24	286.30	293.90	285.10	292.00	276.70	7,787,720
2025-09-23	290.70	302.30	285.90	289.10	273.95	14,864,890
2025-09-22	250.30	254.00	249.20	252.20	238.99	10,170,740
2025-09-19	250.20	253.10	249.10	251.30	238.13	20,612,180
2025-09-18	246.00	249.00	244.50	249.00	235.95	4,935,575
2025-09-17	246.80	250.20	246.30	248.60	235.57	4,724,134
2025-09-16	243.50	247.80	242.70	246.00	233.11	4,412,883
2025-09-15	244.80	245.60	242.00	243.30	230.55	2,651,544
2025-09-12	246.10	246.70	241.80	244.10	231.31	3,366,745
2025-09-11	245.60	246.80	240.30	245.30	232.45	5,047,066
2025-09-10	251.30	252.20	245.00	245.80	232.92	6,192,543
2025-09-09	255.40	256.80	250.00	250.00	236.90	7,375,790
2025-09-08	254.00	255.20	252.40	254.50	241.17	3,287,424
2025-09-05	253.10	253.90	251.70	253.20	239.93	2,497,446
2025-09-04	249.00	254.00	248.40	252.00	238.80	3,533,466
2025-09-03	249.00	250.80	246.70	248.30	235.29	5,531,242
2025-09-02	257.30	257.30	247.79	248.60	235.57	2,587,462
2025-09-01	258.20	258.50	256.00	256.80	243.35	1,882,699
2025-08-29	262.30	262.90	256.60	257.40	243.91	3,869,763
2025-08-28	267.30	268.00	262.80	263.30	249.50	4,523,120
2025-08-27	268.90	270.60	263.90	266.10	252.16	2,579,161
2025-08-26	270.30	273.10	266.30	269.00	254.91	10,595,010
2025-08-22	278.80	281.41	276.90	281.20	266.47	2,007,551
2025-08-21	277.50	279.20	276.50	279.20	264.57	1,969,495
2025-08-20	276.80	278.30	275.00	277.60	263.06	1,854,546
2025-08-19	270.70	278.50	270.70	277.50	262.96	2,290,273
2025-08-18	269.50	271.80	269.00	270.20	256.04	2,288,202
2025-08-15	273.10	273.80	268.90	269.70	255.57	2,585,552
2025-08-14	275.10	275.31	271.10	271.60	257.37	2,594,343
2025-08-13	275.00	275.60	271.10	274.50	260.12	5,928,163

← NewerPage 5 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.