Kingfisher PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-19	249.90	250.40	243.90	244.80	225.54	5,217,180
2025-02-18	257.30	257.30	250.50	250.50	230.79	3,721,814
2025-02-17	253.90	256.90	252.80	256.40	236.22	3,229,561
2025-02-14	252.20	257.70	251.60	254.80	234.75	4,281,142
2025-02-13	254.90	255.60	247.60	252.60	232.72	4,178,637
2025-02-12	248.30	253.90	248.30	252.80	232.91	7,578,141
2025-02-11	246.00	248.10	246.00	246.50	227.10	6,843,163
2025-02-10	244.90	249.00	243.80	247.90	228.39	2,816,560
2025-02-07	245.10	248.20	244.40	244.90	225.63	3,725,558
2025-02-06	241.30	247.30	240.30	245.50	226.18	4,551,388
2025-02-05	239.90	240.70	236.60	240.20	221.30	5,599,956
2025-02-04	242.00	242.60	239.00	240.90	221.94	4,754,331
2025-02-03	243.20	243.50	239.50	242.40	223.33	5,523,476
2025-01-31	248.20	249.00	244.70	246.20	226.83	5,462,732
2025-01-30	244.90	250.80	243.40	248.20	228.67	8,771,853
2025-01-29	246.40	248.10	243.90	244.30	225.08	6,151,216
2025-01-28	239.30	247.10	238.74	246.00	226.64	7,046,340
2025-01-27	242.30	243.50	238.40	238.40	219.64	5,496,591
2025-01-24	248.00	250.30	240.80	242.80	223.69	8,189,461
2025-01-23	247.60	248.40	244.10	246.50	227.10	12,366,270
2025-01-22	249.80	252.50	247.60	247.60	228.12	5,323,048
2025-01-21	247.90	251.10	247.40	249.90	230.24	6,988,193
2025-01-20	243.00	248.30	242.40	247.90	228.39	5,712,690
2025-01-17	241.20	244.00	237.00	242.90	223.79	5,769,544
2025-01-16	240.60	243.30	236.90	239.10	220.28	6,938,043
2025-01-15	230.20	239.00	230.20	238.40	219.64	8,906,596
2025-01-14	228.50	231.60	228.20	229.40	211.35	9,398,318
2025-01-13	230.90	232.60	227.20	228.20	210.24	4,864,670
2025-01-10	230.10	232.20	229.20	230.90	212.73	5,825,885
2025-01-09	234.20	235.40	228.50	230.40	212.27	8,428,012
2025-01-08	241.20	242.40	234.20	235.30	216.78	6,531,031
2025-01-07	243.30	244.50	239.70	241.10	222.13	5,339,021
2025-01-06	245.60	247.40	242.30	244.60	225.35	7,280,792
2025-01-03	246.50	248.53	244.00	244.00	224.80	2,807,412
2025-01-02	248.60	253.20	245.00	247.40	227.93	2,474,782
2024-12-31	245.10	248.70	242.42	248.70	229.13	1,028,238
2024-12-30	245.70	248.00	243.80	245.50	226.18	2,734,200
2024-12-27	249.90	250.00	246.50	247.40	227.93	2,319,058
2024-12-24	249.60	250.70	247.55	247.90	228.39	5,612,830
2024-12-23	248.90	250.30	247.60	248.70	229.13	2,280,003
2024-12-20	248.60	251.00	247.70	250.70	230.97	9,817,441
2024-12-19	250.10	251.80	249.10	249.50	229.87	3,098,057
2024-12-18	253.70	257.70	249.96	253.90	233.92	3,619,671
2024-12-17	255.00	257.30	252.70	252.70	232.81	7,952,943
2024-12-16	258.60	259.40	255.50	257.50	237.24	3,979,106
2024-12-13	258.40	260.20	258.20	259.10	238.71	3,203,705
2024-12-12	257.40	259.60	256.80	259.20	238.80	5,352,556
2024-12-11	255.50	259.60	255.20	257.70	237.42	4,705,896
2024-12-10	257.40	260.80	257.40	258.10	237.79	3,156,753
2024-12-09	254.80	260.10	253.70	259.10	238.71	4,127,533
2024-12-06	253.90	257.60	253.50	253.80	233.83	5,230,149
2024-12-05	255.20	256.80	251.30	254.70	234.66	8,957,822
2024-12-04	255.20	256.10	253.80	254.50	234.47	4,736,100
2024-12-03	249.80	255.00	249.60	255.00	234.93	8,649,234
2024-12-02	249.00	251.30	247.52	249.50	229.87	7,604,971
2024-11-29	248.10	251.60	247.50	247.50	228.02	3,165,756
2024-11-28	249.90	254.30	249.30	249.30	229.68	2,551,479
2024-11-27	251.90	253.80	248.80	248.80	229.22	4,256,917
2024-11-26	254.30	255.63	249.40	251.90	232.08	7,419,634
2024-11-25	270.00	271.60	248.20	255.80	235.67	42,213,289

← NewerPage 8 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.