LSE - Delayed Quote
GBp
Kingfisher plc (KGF.L)
351.80
+2.50
(+0.72%)
At close: October 30 at 4:47:03 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
351.70
355.90
349.80
351.80
351.80
4,670,992
Oct 29, 2026
350.60
356.10
347.70
349.30
349.30
7,163,410
Oct 28, 2026
358.70
362.20
349.60
349.60
349.60
5,044,822
Oct 27, 2026
354.20
361.60
352.00
359.10
359.10
4,943,883
Oct 26, 2026
348.80
358.80
345.90
356.60
356.60
5,831,072
Oct 23, 2026
347.20
348.80
343.10
346.70
346.70
5,259,631
Oct 22, 2026
341.90
348.25
341.90
346.30
346.30
4,586,243
Oct 21, 2026
343.50
343.80
335.20
343.80
343.80
6,387,575
Oct 20, 2026
345.80
347.90
339.90
346.80
346.80
4,359,234
Oct 19, 2026
346.30
347.60
339.70
346.00
346.00
4,494,365
Oct 16, 2026
337.20
349.10
336.50
348.80
348.80
6,071,473
Oct 15, 2026
333.30
341.40
331.60
339.10
339.10
5,884,477
Oct 14, 2026
327.30
331.00
319.10
331.00
331.00
5,672,149
Oct 13, 2026
321.40
327.80
321.30
325.90
325.90
6,063,274
Oct 12, 2026
318.50
321.40
316.60
319.10
319.10
6,549,730
Oct 9, 2026
329.00
330.50
318.00
318.00
318.00
6,787,002
Oct 8, 2026
3.8
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 8, 2026
323.50
325.60
319.50
322.40
322.40
6,351,971
Oct 7, 2026
327.70
331.64
326.40
329.10
329.06
6,825,778
Oct 6, 2026
328.50
330.50
323.50
329.10
329.06
3,483,670
Oct 5, 2026
329.70
331.00
323.30
325.20
325.16
3,716,853
Oct 2, 2026
329.40
334.80
327.70
328.30
328.26
4,152,996
Oct 1, 2026
332.30
334.33
326.40
327.90
327.86
7,929,272
Sep 30, 2026
331.30
337.70
330.80
334.30
334.26
8,158,017
Sep 29, 2026
334.40
334.70
323.70
328.70
328.66
5,207,939
Sep 28, 2026
334.00
343.60
332.10
332.60
332.56
5,016,715
Sep 25, 2026
330.30
333.00
324.50
328.40
328.36
5,129,806
Sep 24, 2026
336.30
336.30
326.70
328.20
328.16
6,972,748
Sep 23, 2026
348.70
348.80
337.80
339.00
338.96
6,398,248
Sep 22, 2026
335.00
343.70
327.80
343.70
343.66
12,230,840
Sep 21, 2026
306.10
307.50
300.39
305.70
305.66
3,710,086
Sep 18, 2026
309.30
309.40
301.77
301.80
301.77
13,729,446
Sep 17, 2026
303.20
310.50
302.20
309.40
309.36
5,685,437
Sep 16, 2026
293.90
302.00
292.60
300.60
300.57
4,512,106
Sep 15, 2026
289.40
297.50
288.80
293.50
293.47
3,717,641
Sep 14, 2026
289.70
292.00
287.30
287.90
287.87
4,291,263
Sep 11, 2026
287.90
292.00
287.50
288.50
288.47
3,672,435
Sep 10, 2026
290.10
291.50
287.70
288.40
288.37
3,768,536
Sep 9, 2026
294.10
294.69
287.70
290.30
290.27
4,106,708
Sep 8, 2026
300.80
301.50
294.80
297.10
297.07
3,255,069
Sep 7, 2026
306.20
306.90
300.60
302.40
302.37
2,514,604
Sep 4, 2026
296.60
307.40
296.50
307.40
307.36
4,332,152
Sep 3, 2026
300.70
304.60
292.60
297.60
297.57
8,244,926
Sep 2, 2026
309.00
309.60
297.50
297.50
297.47
6,264,279
Sep 1, 2026
314.40
316.80
307.10
309.30
309.26
6,416,253
Aug 28, 2026
320.00
320.00
312.50
315.50
315.46
8,040,932
Aug 27, 2026
321.80
323.70
318.12
318.30
318.26
2,960,133
Aug 26, 2026
325.20
326.00
321.60
322.80
322.76
2,159,027
Aug 25, 2026
319.40
322.70
317.90
322.50
322.46
2,672,914
Aug 24, 2026
321.50
321.80
316.40
317.70
317.66
3,117,044
Aug 21, 2026
321.90
323.90
320.30
321.30
321.26
6,156,062
Aug 20, 2026
325.00
326.40
320.40
320.40
320.36
4,628,669
Aug 19, 2026
322.80
327.80
319.20
325.60
325.56
6,437,412
Aug 18, 2026
322.10
325.50
319.03
321.30
321.26
3,960,950
Aug 17, 2026
327.40
327.40
321.60
322.00
321.96
2,428,580
Aug 14, 2026
328.30
330.10
326.20
326.90
326.86
3,358,188
Aug 13, 2026
323.90
329.70
322.50
327.60
327.56
9,201,606
Aug 12, 2026
323.00
326.30
321.02
322.20
322.16
4,797,946
Aug 11, 2026
320.40
324.70
317.90
323.20
323.16
2,797,315
Aug 10, 2026
329.40
329.40
318.90
320.30
320.26
4,665,000
Aug 7, 2026
324.60
330.31
322.40
327.60
327.56
3,094,588
Aug 6, 2026
323.10
326.00
322.10
325.10
325.06
5,848,306
Aug 5, 2026
322.80
323.40
319.70
322.80
322.76
3,863,328
Aug 4, 2026
314.60
322.80
313.30
321.00
320.96
4,254,120
Aug 3, 2026
311.90
320.26
311.30
314.30
314.26
7,448,180
Jul 31, 2026
309.60
311.10
306.10
308.60
308.56
5,020,275
Jul 30, 2026
308.90
314.10
306.65
309.70
309.66
5,797,996
Jul 29, 2026
311.00
314.90
306.90
311.10
311.06
8,940,442
Jul 28, 2026
304.00
312.60
296.10
311.60
311.56
8,470,877
Jul 27, 2026
303.70
307.40
301.20
304.00
303.96
5,728,840
Jul 24, 2026
296.00
299.70
295.60
299.50
299.47
4,681,969
Jul 23, 2026
298.50
303.11
296.60
296.70
296.67
11,714,428
Jul 22, 2026
292.70
301.40
290.20
298.30
298.27
7,817,176
Jul 21, 2026
293.60
297.30
291.40
293.90
293.87
7,837,992
Jul 20, 2026
301.10
303.50
293.60
294.60
294.57
10,854,804
Jul 17, 2026
295.80
304.20
283.50
304.20
304.16
9,893,839
Jul 16, 2026
283.30
297.10
282.90
297.10
297.07
7,679,407
Jul 15, 2026
281.30
285.30
278.20
285.30
285.27
4,701,395
Jul 14, 2026
273.30
281.70
272.10
281.70
281.67
4,400,020
Jul 13, 2026
274.10
280.60
273.90
277.40
277.37
4,472,988
Jul 10, 2026
273.70
277.00
272.60
275.20
275.17
6,287,280
Jul 9, 2026
270.40
273.00
266.60
272.70
272.67
3,944,914
Jul 8, 2026
278.10
278.50
266.40
269.10
269.07
7,933,171
Jul 7, 2026
281.90
285.60
278.54
279.80
279.77
6,063,446
Jul 6, 2026
283.60
285.10
280.10
280.30
280.27
3,225,385
Jul 3, 2026
286.40
287.36
281.20
283.60
283.57
5,053,264
Jul 2, 2026
279.60
289.50
279.60
286.10
286.07
3,990,813
Jul 1, 2026
283.60
284.90
277.10
281.30
281.27
15,261,819
Jun 30, 2026
289.90
290.30
283.20
283.20
283.17
7,413,106
Jun 29, 2026
292.00
292.00
286.50
287.90
287.87
5,184,329
Jun 26, 2026
292.40
295.90
287.20
291.00
290.97
4,955,195
Jun 25, 2026
289.10
295.10
287.40
293.20
293.17
5,602,500
Jun 24, 2026
274.90
288.80
274.90
288.40
288.37
7,793,735
Jun 23, 2026
275.70
277.20
272.90
275.50
275.47
5,173,340
Jun 22, 2026
280.70
281.30
276.40
279.70
279.67
7,856,310
Jun 19, 2026
280.80
284.90
279.70
279.70
279.67
14,051,618
Jun 18, 2026
286.70
287.73
280.80
282.90
282.87
13,644,983
Jun 17, 2026
285.00
289.61
283.70
289.60
289.57
6,403,699
Jun 16, 2026
285.50
286.00
280.40
284.40
284.37
5,782,574
Jun 15, 2026
292.70
294.00
285.20
285.50
285.47
5,720,994
Jun 12, 2026
289.60
290.30
284.70
288.30
288.27
8,607,392
Jun 11, 2026
278.60
287.49
278.20
283.00
282.97
9,173,490
Jun 10, 2026
281.90
282.40
276.70
279.50
279.47
5,947,463
Jun 9, 2026
279.80
285.26
279.50
280.50
280.47
5,711,140
Jun 8, 2026
281.50
285.90
279.40
280.00
279.97
10,481,351
Jun 5, 2026
283.10
287.42
282.40
284.10
284.07
9,149,425
Jun 4, 2026
284.10
288.10
281.30
282.20
282.17
6,080,202
Jun 3, 2026
280.60
286.45
280.60
283.00
282.97
7,858,597
Jun 2, 2026
278.80
286.40
278.80
282.20
282.17
8,024,409
Jun 1, 2026
286.70
287.60
276.20
276.20
276.17
10,664,383
May 29, 2026
290.20
292.60
287.40
287.50
287.47
23,103,290
May 28, 2026
8.6
Dividend
Dividends on any given ex-date include regular and any special dividends
May 28, 2026
287.50
290.00
284.70
289.70
289.67
6,449,934
May 27, 2026
293.70
301.80
293.70
297.40
297.28
6,022,910
May 26, 2026
304.00
316.45
297.20
297.20
297.08
10,241,954
May 22, 2026
294.60
296.00
289.60
292.20
292.08
11,498,702
May 21, 2026
286.80
293.60
284.40
293.40
293.28
11,462,845
May 20, 2026
278.50
288.70
276.80
288.00
287.88
11,546,906
May 19, 2026
277.80
283.30
276.30
281.30
281.19
6,983,449
May 18, 2026
271.20
279.10
270.00
276.60
276.49
5,888,874
May 15, 2026
282.20
282.30
270.20
273.30
273.19
5,788,703
May 14, 2026
284.50
286.20
282.90
285.20
285.08
5,136,986
May 13, 2026
280.20
282.00
276.00
282.00
281.89
4,958,352
May 12, 2026
281.60
281.60
276.30
278.90
278.79
9,587,640
May 11, 2026
288.00
288.60
282.70
284.30
284.18
5,027,778
May 8, 2026
284.90
294.40
283.60
288.40
288.28
7,488,589
May 7, 2026
290.20
291.90
286.10
287.70
287.58
8,131,325
May 6, 2026
281.20
294.90
277.30
289.60
289.48
6,584,839
May 5, 2026
284.70
285.40
280.30
281.00
280.89
6,005,346
May 1, 2026
286.40
290.30
284.20
289.00
288.88
2,777,269
Apr 30, 2026
278.00
286.40
276.51
286.40
286.28
5,894,899
Apr 29, 2026
286.30
286.60
278.00
279.40
279.29
5,530,789
Apr 28, 2026
287.70
290.40
285.00
286.70
286.58
3,922,919
Apr 27, 2026
294.50
296.10
288.30
289.80
289.68
3,651,111
Apr 24, 2026
290.60
293.00
287.70
292.90
292.78
3,266,037
Apr 23, 2026
301.20
301.20
290.20
292.10
291.98
7,696,211
Apr 22, 2026
302.60
303.20
294.80
295.30
295.18
7,394,446
Apr 21, 2026
306.30
307.60
299.60
300.80
300.68
6,748,922
Apr 20, 2026
310.00
310.54
303.80
304.50
304.38
3,388,274
Apr 17, 2026
307.00
314.00
303.30
313.20
313.07
4,249,910
Apr 16, 2026
304.10
310.50
304.10
305.90
305.78
7,987,729
Apr 15, 2026
304.00
307.10
302.30
303.80
303.68
3,027,962
Apr 14, 2026
305.70
308.50
304.00
304.20
304.08
2,895,567
Apr 13, 2026
306.60
308.20
302.70
305.10
304.98
6,504,797
Apr 10, 2026
301.10
311.70
299.67
308.20
308.08
23,601,344
Apr 9, 2026
301.40
303.30
297.10
300.10
299.98
5,624,491
Apr 8, 2026
307.30
310.00
299.10
302.80
302.68
6,750,332
Apr 7, 2026
284.10
287.40
280.50
283.40
283.29
4,704,293
Apr 2, 2026
284.90
289.60
282.70
282.90
282.79
5,258,799
Apr 1, 2026
289.50
289.80
282.60
288.70
288.58
7,801,021
Mar 31, 2026
278.20
286.40
277.00
283.80
283.69
6,512,423
Mar 30, 2026
274.40
278.70
273.50
277.70
277.59
5,105,947
Mar 27, 2026
280.00
281.51
271.50
274.90
274.79
7,435,618
Mar 26, 2026
286.40
289.40
278.80
278.80
278.69
8,038,793
Mar 25, 2026
291.90
293.80
287.44
289.31
289.19
9,826,444
Mar 24, 2026
311.20
311.40
285.00
289.60
289.48
11,919,782
Mar 23, 2026
285.00
301.70
281.60
296.40
296.28
12,125,014
Mar 20, 2026
299.60
300.70
288.40
289.10
288.98
17,291,018
Mar 19, 2026
306.30
306.80
293.40
295.70
295.58
8,384,544
Mar 18, 2026
316.00
317.70
307.70
311.40
311.27
8,429,588
Mar 17, 2026
313.00
316.80
311.62
313.90
313.77
4,881,225
Mar 16, 2026
315.70
317.50
309.79
312.50
312.37
3,635,057
Mar 13, 2026
305.00
310.87
302.40
308.60
308.48
5,030,685
Mar 12, 2026
312.60
314.50
306.00
307.60
307.48
10,280,034
Mar 11, 2026
315.70
316.70
310.90
313.20
313.07
7,160,063
Mar 10, 2026
322.00
324.70
317.20
317.20
317.07
6,532,995
Mar 9, 2026
316.00
320.02
309.70
314.70
314.57
6,113,215
Mar 6, 2026
345.10
345.10
322.70
325.70
325.57
6,771,777
Mar 5, 2026
349.30
351.30
342.30
343.40
343.26
8,551,486
Mar 4, 2026
345.50
349.00
342.10
347.00
346.86
6,877,464
Mar 3, 2026
358.30
358.80
344.10
344.10
343.96
6,028,919
Mar 2, 2026
365.00
363.90
359.60
361.80
361.65
4,359,402
Feb 27, 2026
371.80
372.30
366.60
370.50
370.35
7,587,442
Feb 26, 2026
365.60
370.50
363.40
370.50
370.35
8,577,234
Feb 25, 2026
364.20
370.60
361.50
365.20
365.05
4,517,353
Feb 24, 2026
361.80
366.20
357.90
364.90
364.75
6,790,723
Feb 23, 2026
354.80
359.90
352.60
358.90
358.75
2,776,975
Feb 20, 2026
355.80
359.40
354.90
354.90
354.76
3,930,926
Feb 19, 2026
362.90
364.10
357.10
357.10
356.96
5,186,588
Feb 18, 2026
361.00
364.00
359.10
361.00
360.85
5,669,924
Feb 17, 2026
359.90
362.80
357.00
361.10
360.95
4,943,987
Feb 16, 2026
364.50
367.40
357.90
358.80
358.65
9,226,470
Feb 13, 2026
355.40
362.50
353.70
362.50
362.35
8,947,250
Feb 12, 2026
356.20
358.90
349.40
356.60
356.46
7,773,545
Feb 11, 2026
351.00
356.20
349.40
353.40
353.26
12,277,514
Feb 10, 2026
347.50
354.20
347.50
351.60
351.46
6,251,675
Feb 9, 2026
348.20
353.30
342.60
346.20
346.06
8,117,817
Feb 6, 2026
339.80
350.50
336.30
347.00
346.86
4,844,999
Feb 5, 2026
347.90
347.90
336.60
339.90
339.76
10,300,324
Feb 4, 2026
339.30
354.20
338.40
347.90
347.76
6,281,588
Feb 3, 2026
342.40
343.10
334.80
337.90
337.76
7,222,442
Feb 2, 2026
338.50
345.00
338.25
340.30
340.16
5,325,283
Jan 30, 2026
332.90
337.60
331.50
337.50
337.36
6,580,195
Jan 29, 2026
338.20
338.60
331.50
331.50
331.37
3,158,305
Jan 28, 2026
330.50
337.90
330.50
336.80
336.66
10,650,852
Jan 27, 2026
323.50
333.70
322.00
331.60
331.47
5,333,001
Jan 26, 2026
320.60
323.60
319.90
323.60
323.47
2,204,742
Jan 23, 2026
321.20
323.90
317.40
319.20
319.07
3,831,417
Jan 22, 2026
324.20
325.50
319.30
323.60
323.47
4,664,652
Jan 21, 2026
317.30
322.40
316.60
321.00
320.87
14,942,846
Jan 20, 2026
317.90
320.40
315.60
317.10
316.97
5,040,663
Jan 19, 2026
316.00
318.40
315.00
317.20
317.07
1,919,716
Jan 16, 2026
314.50
318.20
313.60
318.20
318.07
3,747,932
Jan 15, 2026
317.00
317.80
310.30
315.00
314.87
5,585,938
Jan 14, 2026
313.10
318.00
311.20
317.20
317.07
3,816,443
Jan 13, 2026
324.40
327.20
310.90
312.80
312.67
7,985,522
Jan 12, 2026
322.30
326.32
322.00
324.90
324.77
2,512,600
Jan 9, 2026
326.80
326.80
321.70
322.60
322.47
3,532,077
Jan 8, 2026
329.00
330.50
319.60
326.50
326.37
5,791,028
Jan 7, 2026
322.90
329.90
320.64
329.70
329.57
3,426,383
Jan 6, 2026
319.30
321.40
315.60
321.40
321.27
5,936,591
Jan 5, 2026
318.00
320.40
312.06
319.20
319.07
6,459,242
Jan 2, 2026
315.00
316.40
311.00
316.40
316.27
7,747,842
Dec 31, 2025
315.00
315.60
312.70
312.70
312.57
1,221,578
Dec 30, 2025
312.10
315.30
311.70
314.70
314.57
1,798,447
Dec 29, 2025
312.00
314.21
310.50
312.20
312.07
3,331,995
Dec 24, 2025
311.80
312.60
310.20
311.80
311.67
482,077
Dec 23, 2025
310.30
311.30
308.80
310.90
310.77
3,174,106
Dec 22, 2025
309.50
310.60
307.00
309.90
309.77
7,539,109
Dec 19, 2025
309.50
310.80
308.30
310.40
310.27
18,259,942
Dec 18, 2025
311.00
312.40
306.30
310.40
310.27
3,735,962
Dec 17, 2025
310.00
312.90
309.30
310.50
310.37
7,772,969
Dec 16, 2025
307.50
308.00
305.50
307.50
307.38
6,592,901
Dec 15, 2025
304.20
307.00
302.30
306.00
305.88
5,472,982
Dec 12, 2025
305.20
305.80
302.60
302.90
302.78
4,667,643
Dec 11, 2025
302.70
304.60
300.10
304.30
304.18
3,130,590
Dec 10, 2025
297.90
304.40
297.50
302.30
302.18
10,748,721
Dec 9, 2025
306.20
309.50
305.90
305.90
305.78
3,766,708
Dec 8, 2025
311.00
315.70
306.80
307.10
306.98
3,313,215
Dec 5, 2025
311.40
315.90
309.13
312.00
311.87
4,099,898
Dec 4, 2025
311.10
316.30
310.70
310.70
310.57
10,639,416
Dec 3, 2025
310.30
313.30
306.20
311.10
310.97
4,930,871
Dec 2, 2025
307.50
309.30
305.00
309.10
308.97
3,706,973
Dec 1, 2025
305.30
306.80
301.50
305.70
305.58
5,199,012
Nov 28, 2025
308.90
312.80
305.60
305.60
305.48
3,325,714
Nov 27, 2025
304.80
307.40
303.10
307.10
306.98
2,326,135
Nov 26, 2025
306.10
314.60
300.30
303.20
303.08
16,586,144
Nov 25, 2025
312.00
313.00
303.00
309.90
309.77
7,549,185
Nov 24, 2025
292.00
293.50
287.07
292.40
292.28
8,786,390
Nov 21, 2025
285.10
291.80
285.00
291.50
291.38
9,953,902
Nov 20, 2025
291.70
292.10
287.00
288.40
288.28
6,563,463
Nov 19, 2025
291.10
293.00
289.20
289.20
289.08
6,875,498
Nov 18, 2025
289.90
293.23
288.40
291.30
291.18
5,153,920
Nov 17, 2025
296.60
298.50
293.60
293.80
293.68
3,989,986
Nov 14, 2025
307.20
307.20
293.90
295.60
295.48
5,882,196
Nov 13, 2025
310.70
310.70
305.00
308.00
307.88
4,199,609
Nov 12, 2025
307.60
310.20
301.90
310.20
310.07
9,521,111
Nov 11, 2025
315.50
315.50
307.30
307.30
307.18
5,549,640
Nov 10, 2025
311.40
314.20
311.00
312.40
312.27
14,293,741
Nov 7, 2025
311.00
312.70
306.90
310.00
309.87
2,611,550
Nov 6, 2025
310.30
313.70
309.45
310.50
310.37
4,732,907
Nov 5, 2025
306.80
309.90
305.40
309.80
309.67
3,581,095
Nov 4, 2025
303.50
307.60
300.80
307.00
306.88
4,334,683
Nov 3, 2025
309.30
311.30
304.90
304.90
304.78
2,875,840
Oct 31, 2025
313.20
314.00
307.80
308.80
308.68
3,449,011
Oct 30, 2025
312.70
314.20
310.20
313.10
312.97
5,791,537
