Kingfisher PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	275.50	277.80	273.60	274.90	260.50	3,460,626
2025-08-11	277.60	279.20	275.20	275.50	261.07	1,416,928
2025-08-08	277.10	277.60	274.50	276.20	261.73	1,974,392
2025-08-07	273.80	276.20	271.70	275.50	261.07	4,254,537
2025-08-06	269.30	274.20	267.90	273.80	259.45	8,277,200
2025-08-05	265.10	268.00	265.10	267.40	253.39	8,393,834
2025-08-04	266.90	270.60	266.10	266.10	252.16	6,282,984
2025-08-01	269.30	270.45	267.40	269.20	255.10	3,889,494
2025-07-31	267.60	271.60	267.50	270.50	256.33	4,523,868
2025-07-30	272.90	274.10	267.15	267.20	253.20	4,664,831
2025-07-29	276.90	277.50	274.20	274.20	259.83	4,030,293
2025-07-28	280.30	280.70	274.40	276.90	262.39	4,336,048
2025-07-25	279.40	280.40	275.10	278.90	264.29	4,169,017
2025-07-24	277.10	284.70	277.10	280.30	265.61	8,253,565
2025-07-23	277.00	279.10	275.11	276.70	262.20	4,084,470
2025-07-22	277.30	278.80	272.95	274.80	260.40	3,821,675
2025-07-21	280.80	281.80	275.60	278.00	263.43	5,642,836
2025-07-18	282.90	282.90	278.30	281.40	266.66	6,296,564
2025-07-17	275.10	278.30	274.70	277.90	263.34	4,779,590
2025-07-16	272.90	276.40	272.40	273.00	258.70	3,709,703
2025-07-15	280.70	280.80	273.00	275.00	260.59	5,374,802
2025-07-14	274.60	281.80	274.60	280.50	265.80	4,519,325
2025-07-11	280.60	281.40	275.60	276.20	261.73	5,952,179
2025-07-10	283.70	285.80	279.10	281.30	266.56	4,844,378
2025-07-09	283.70	286.00	282.50	283.70	268.84	3,425,955
2025-07-08	282.70	284.80	280.90	282.80	267.98	10,262,630
2025-07-07	285.80	286.90	283.60	284.20	269.31	2,475,745
2025-07-04	287.30	291.30	286.50	286.60	271.58	2,760,437
2025-07-03	287.70	292.20	287.70	291.50	276.23	5,413,356
2025-07-02	292.30	297.90	284.70	287.10	272.06	7,414,892
2025-07-01	290.30	292.40	285.10	292.00	276.70	5,359,509
2025-06-30	288.70	293.00	287.70	290.80	275.56	10,304,250
2025-06-27	285.30	289.00	282.40	288.70	273.57	7,477,250
2025-06-26	278.00	284.60	277.50	284.60	269.69	6,332,992
2025-06-25	276.70	277.80	275.45	277.20	262.68	4,522,428
2025-06-24	275.00	277.70	273.60	275.90	261.44	4,546,717
2025-06-23	273.40	274.27	270.50	271.60	257.37	3,301,582
2025-06-20	272.00	275.30	271.50	274.30	259.93	8,033,487
2025-06-19	273.50	274.40	271.50	271.60	257.37	2,405,677
2025-06-18	273.10	275.00	272.00	274.00	259.64	3,884,329
2025-06-17	274.30	275.70	272.30	272.60	258.32	4,200,747
2025-06-16	275.10	277.10	274.59	275.40	260.97	3,228,161
2025-06-13	274.30	274.90	272.50	274.00	259.64	3,100,061
2025-06-12	271.70	277.70	270.50	277.00	262.49	4,717,377
2025-06-11	274.20	276.00	272.20	273.00	258.70	6,149,229
2025-06-10	275.30	275.50	269.20	273.40	259.08	8,288,071
2025-06-09	276.50	277.60	274.10	274.40	260.02	7,179,896
2025-06-06	277.00	280.40	276.30	276.30	261.82	5,765,444
2025-06-05	281.60	281.70	277.40	278.00	263.43	7,237,678
2025-06-04	285.30	286.60	279.70	280.90	266.18	10,359,480
2025-06-03	280.10	284.90	280.10	283.00	268.17	11,200,040
2025-06-02	278.40	280.50	275.20	279.40	264.76	8,054,999
2025-05-30	281.50	281.60	275.40	277.60	263.06	19,994,850
2025-05-29	284.90	286.10	278.80	279.20	264.57	13,388,250
2025-05-28	288.00	293.50	279.70	285.30	270.35	17,900,561
2025-05-27	297.00	297.60	293.70	295.80	280.30	13,556,040
2025-05-23	302.60	302.60	293.00	295.30	279.83	10,469,250
2025-05-22	304.20	305.80	299.50	300.00	284.28	15,213,980
2025-05-21	312.90	314.10	307.60	309.90	285.51	6,130,109
2025-05-20	304.10	316.10	297.50	313.90	289.20	6,509,503

← NewerPage 6 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.