Kingfisher PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	310.00	313.90	303.70	313.50	288.83	5,647,093
2025-05-16	317.10	317.10	304.40	310.80	286.34	7,076,223
2025-05-15	312.80	316.10	311.20	316.10	291.23	4,199,292
2025-05-14	308.40	317.60	308.30	313.00	288.37	9,384,713
2025-05-13	305.80	313.00	304.20	306.90	282.75	5,082,951
2025-05-12	309.40	310.44	301.75	302.60	278.79	6,579,035
2025-05-09	297.70	305.00	296.94	305.00	281.00	5,396,571
2025-05-08	293.80	301.40	292.80	296.60	273.26	12,354,070
2025-05-07	291.80	293.10	287.30	291.90	268.93	5,302,125
2025-05-06	290.80	294.50	289.70	293.10	270.04	4,828,604
2025-05-02	291.90	293.00	284.60	287.90	265.24	8,386,487
2025-05-01	286.50	292.60	286.50	291.90	268.93	1,432,284
2025-04-30	287.20	291.80	284.90	287.20	264.60	10,789,370
2025-04-29	279.90	287.90	278.80	286.90	264.32	13,630,190
2025-04-28	273.50	279.30	272.00	279.00	257.05	3,919,594
2025-04-25	268.00	270.90	267.70	270.90	249.58	8,287,480
2025-04-24	268.50	270.90	267.10	267.10	246.08	3,564,072
2025-04-23	273.70	275.60	266.00	270.10	248.85	7,784,094
2025-04-22	269.80	273.00	269.00	271.10	249.77	3,888,460
2025-04-17	265.70	270.00	264.60	268.40	247.28	3,294,136
2025-04-16	266.20	267.00	262.10	265.60	244.70	5,245,225
2025-04-15	258.50	268.00	258.10	266.80	245.81	9,545,090
2025-04-14	254.10	259.40	252.30	258.00	237.70	6,703,345
2025-04-11	249.90	251.50	246.70	249.50	229.87	5,984,819
2025-04-10	251.80	255.40	246.60	247.90	228.39	13,981,600
2025-04-09	239.40	245.80	238.10	241.70	222.68	8,886,481
2025-04-08	249.90	254.30	245.60	245.60	226.27	8,514,624
2025-04-07	247.30	258.90	242.20	248.40	228.85	9,704,142
2025-04-04	258.80	261.80	247.00	253.10	233.18	12,374,530
2025-04-03	254.00	262.50	252.70	260.50	240.00	8,486,038
2025-04-02	255.00	257.80	253.30	257.80	237.51	3,933,505
2025-04-01	255.40	261.00	255.04	257.00	236.78	4,931,957
2025-03-31	248.70	253.30	247.00	253.30	233.37	6,381,159
2025-03-28	247.00	255.15	247.00	251.50	231.71	5,522,218
2025-03-27	243.30	248.10	241.30	248.10	228.58	6,759,572
2025-03-26	242.80	248.40	239.20	244.50	225.26	8,290,415
2025-03-25	255.00	256.70	238.70	240.30	221.39	19,317,461
2025-03-24	276.30	281.60	274.00	279.70	257.69	8,685,360
2025-03-21	272.90	275.90	269.90	275.00	253.36	12,845,440
2025-03-20	270.60	276.60	270.60	274.20	252.62	5,225,410
2025-03-19	264.20	272.20	263.80	269.30	248.11	6,375,176
2025-03-18	264.40	265.60	262.50	265.40	244.52	4,046,993
2025-03-17	257.90	263.30	257.10	263.30	242.58	4,766,733
2025-03-14	256.00	262.10	255.60	257.30	237.05	4,727,994
2025-03-13	253.50	257.70	252.00	255.20	235.12	4,030,279
2025-03-12	261.20	262.50	253.37	254.10	234.10	10,309,690
2025-03-11	268.90	271.20	261.20	261.20	240.65	4,495,629
2025-03-10	261.00	270.10	261.00	268.60	247.46	6,173,094
2025-03-07	251.40	259.10	249.60	259.10	238.71	5,101,907
2025-03-06	251.80	254.50	250.20	252.30	232.45	3,837,115
2025-03-05	245.80	253.36	245.80	249.30	229.68	2,808,418
2025-03-04	245.20	246.43	243.00	243.40	224.25	3,542,837
2025-03-03	246.60	249.50	246.10	248.10	228.58	5,423,713
2025-02-28	246.90	250.90	246.70	246.70	227.29	17,820,740
2025-02-27	251.60	252.10	248.10	249.50	229.87	3,491,361
2025-02-26	251.20	255.40	250.60	253.90	233.92	2,553,620
2025-02-25	244.90	250.90	244.90	249.90	230.24	9,597,526
2025-02-24	246.30	248.10	244.30	247.50	228.02	2,709,638
2025-02-21	248.80	252.60	245.20	245.40	226.09	4,283,999
2025-02-20	245.60	248.43	244.50	246.10	226.73	3,402,122

← NewerPage 7 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.