Kingfisher PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	290.90	296.70	290.20	294.90	271.69	6,275,562
2024-11-21	284.70	290.80	280.70	289.30	266.53	7,065,644
2024-11-20	286.10	287.30	281.70	284.90	262.48	4,770,298
2024-11-19	288.00	289.90	284.10	286.20	263.68	3,720,039
2024-11-18	290.30	292.10	284.50	286.50	263.95	4,433,244
2024-11-15	288.90	292.80	287.80	292.80	269.76	4,158,086
2024-11-14	287.10	289.70	283.70	289.70	266.90	9,147,127
2024-11-13	287.60	289.80	285.50	287.40	264.78	2,645,080
2024-11-12	286.10	291.20	285.62	287.80	265.15	4,955,591
2024-11-11	292.40	294.80	289.10	289.10	266.35	2,992,004
2024-11-08	289.60	292.70	288.20	289.80	267.00	3,249,961
2024-11-07	293.70	294.94	288.50	289.90	267.09	4,502,289
2024-11-06	300.30	302.40	292.60	292.60	269.57	6,622,403
2024-11-05	299.90	300.90	296.30	297.70	274.27	3,216,835
2024-11-04	295.90	300.70	295.51	299.40	275.84	2,892,158
2024-11-01	294.70	298.00	292.80	296.60	273.26	3,803,108
2024-10-31	304.40	305.60	289.70	292.50	269.48	7,896,295
2024-10-30	304.40	311.90	304.20	308.00	283.76	9,141,045
2024-10-29	311.30	311.80	304.80	305.60	281.55	4,097,919
2024-10-28	310.50	313.20	308.90	310.00	285.61	4,247,476
2024-10-25	310.40	311.10	308.50	310.30	285.88	3,695,363
2024-10-24	308.50	309.60	306.60	309.60	285.24	7,788,255
2024-10-23	311.70	313.04	308.00	310.00	285.61	4,805,636
2024-10-22	310.20	312.60	309.40	312.20	287.63	5,541,009
2024-10-21	313.70	314.60	311.37	311.40	286.90	3,941,550
2024-10-18	315.40	316.50	313.40	313.40	288.74	4,069,995
2024-10-17	317.00	319.50	314.00	316.70	291.78	11,389,400
2024-10-16	313.80	318.63	312.60	316.10	291.23	8,385,225
2024-10-15	314.00	315.00	309.30	312.20	287.63	21,456,830
2024-10-14	312.60	313.10	307.30	312.30	287.72	2,718,981
2024-10-11	313.20	314.10	311.40	312.20	287.63	5,077,370
2024-10-10	312.10	313.42	309.00	312.10	287.54	5,231,047
2024-10-09	311.90	316.20	311.79	316.10	287.72	7,184,991
2024-10-08	310.50	312.80	309.10	310.00	282.17	7,316,322
2024-10-07	313.70	313.70	308.30	313.00	284.90	8,078,402
2024-10-04	311.00	315.30	310.50	311.40	283.45	6,116,805
2024-10-03	311.90	315.50	310.40	310.70	282.81	7,404,786
2024-10-02	317.20	317.80	308.80	312.10	284.08	7,024,682
2024-10-01	323.00	323.10	316.40	317.60	289.09	6,720,772
2024-09-30	323.00	324.80	320.30	322.00	293.10	5,134,858
2024-09-27	324.40	327.93	318.80	325.00	295.83	9,995,136
2024-09-26	327.30	328.40	322.40	324.90	295.73	7,662,573
2024-09-25	324.00	329.10	321.60	321.60	292.73	8,209,759
2024-09-24	330.30	330.43	323.80	325.70	296.46	6,204,928
2024-09-23	327.30	330.40	323.00	328.00	298.56	7,568,845
2024-09-20	329.60	331.00	320.50	322.80	293.82	14,199,440
2024-09-19	330.80	333.50	327.20	331.80	302.02	4,921,590
2024-09-18	323.00	328.00	319.90	326.60	297.28	8,278,446
2024-09-17	300.70	322.90	300.70	322.90	293.91	10,485,370
2024-09-16	284.20	292.20	283.50	290.30	264.24	4,674,228
2024-09-13	281.50	284.10	280.20	284.10	258.60	4,485,478
2024-09-12	279.00	281.90	277.70	279.80	254.68	5,644,791
2024-09-11	275.40	277.30	273.40	276.00	251.22	5,131,543
2024-09-10	273.90	276.40	273.00	274.30	249.68	4,727,847
2024-09-09	277.00	277.80	273.50	274.30	249.68	2,251,607
2024-09-06	277.30	277.70	273.60	275.00	250.31	7,261,319
2024-09-05	276.30	280.10	275.00	276.70	251.86	3,880,799
2024-09-04	276.60	279.76	274.30	276.00	251.22	4,463,898
2024-09-03	281.30	282.70	279.60	280.60	255.41	3,995,487
2024-09-02	280.60	282.20	276.60	281.50	256.23	3,603,360

← NewerPage 9 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.