Kingfisher Plc KGF
LSE · United Kingdom · Retail Trade
GBp 332.80-1.50 (-0.45%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 331.50 | -0.84% | GBp 332.30 | GBp 334.33 | GBp 326.80 | 746.04K |
| 2026-09-30 | GBp 334.30 | +1.70% | GBp 331.30 | GBp 337.70 | GBp 330.80 | 8.16M |
| 2026-09-29 | GBp 328.70 | -1.17% | GBp 334.40 | GBp 334.70 | GBp 323.70 | 5.21M |
| 2026-09-28 | GBp 332.60 | +1.28% | GBp 334.00 | GBp 343.60 | GBp 332.10 | 5.02M |
| 2026-09-25 | GBp 328.40 | +0.06% | GBp 330.30 | GBp 333.00 | GBp 324.50 | 5.13M |
| 2026-09-24 | GBp 328.20 | -3.19% | GBp 336.30 | GBp 336.30 | GBp 326.70 | 6.97M |
| 2026-09-23 | GBp 339.00 | -1.37% | GBp 348.70 | GBp 348.80 | GBp 337.80 | 6.40M |
| 2026-09-22 | GBp 343.70 | +12.43% | GBp 335.00 | GBp 343.70 | GBp 327.80 | 12.23M |
| 2026-09-21 | GBp 305.70 | +1.29% | GBp 306.10 | GBp 307.50 | GBp 300.39 | 3.71M |
| 2026-09-18 | GBp 301.80 | -2.46% | GBp 309.30 | GBp 309.40 | GBp 301.77 | 13.73M |
| 2026-09-17 | GBp 309.40 | +2.93% | GBp 303.20 | GBp 310.50 | GBp 302.20 | 5.69M |
| 2026-09-16 | GBp 300.60 | +2.42% | GBp 293.90 | GBp 302.00 | GBp 292.60 | 4.51M |
| 2026-09-15 | GBp 293.50 | +1.95% | GBp 289.40 | GBp 297.50 | GBp 288.80 | 3.72M |
| 2026-09-14 | GBp 287.90 | -0.21% | GBp 289.70 | GBp 292.00 | GBp 287.30 | 4.29M |
| 2026-09-11 | GBp 288.50 | +0.03% | GBp 287.90 | GBp 292.00 | GBp 287.50 | 3.67M |
| 2026-09-10 | GBp 288.40 | -0.65% | GBp 290.10 | GBp 291.50 | GBp 287.70 | 3.77M |
| 2026-09-09 | GBp 290.30 | -2.29% | GBp 294.10 | GBp 294.69 | GBp 287.70 | 4.11M |
| 2026-09-08 | GBp 297.10 | -1.75% | GBp 300.80 | GBp 301.50 | GBp 294.80 | 3.26M |
| 2026-09-07 | GBp 302.40 | -1.63% | GBp 306.20 | GBp 306.90 | GBp 300.60 | 2.51M |
| 2026-09-04 | GBp 307.40 | +3.29% | GBp 296.60 | GBp 307.40 | GBp 296.50 | 4.33M |
| 2026-09-03 | GBp 297.60 | +0.03% | GBp 300.70 | GBp 304.60 | GBp 292.60 | 8.24M |
| 2026-09-02 | GBp 297.50 | -3.82% | GBp 309.00 | GBp 309.60 | GBp 297.50 | 6.26M |
| 2026-09-01 | GBp 309.30 | -1.97% | GBp 314.40 | GBp 316.80 | GBp 307.10 | 6.42M |
| 2026-08-28 | GBp 315.50 | -0.88% | GBp 320.00 | GBp 320.00 | GBp 312.50 | 8.04M |
| 2026-08-27 | GBp 318.30 | -1.39% | GBp 321.80 | GBp 323.70 | GBp 318.12 | 2.96M |
| 2026-08-26 | GBp 322.80 | +0.09% | GBp 325.20 | GBp 326.00 | GBp 321.60 | 2.16M |
| 2026-08-25 | GBp 322.50 | +1.51% | GBp 319.40 | GBp 322.70 | GBp 317.90 | 2.67M |
| 2026-08-24 | GBp 317.70 | -1.12% | GBp 321.50 | GBp 321.80 | GBp 316.40 | 3.12M |
| 2026-08-21 | GBp 321.30 | +0.28% | GBp 321.90 | GBp 323.90 | GBp 320.30 | 6.16M |
| 2026-08-20 | GBp 320.40 | -1.60% | GBp 325.00 | GBp 326.40 | GBp 320.40 | 4.63M |
| 2026-08-19 | GBp 325.60 | +1.34% | GBp 322.80 | GBp 327.80 | GBp 319.20 | 6.44M |
| 2026-08-18 | GBp 321.30 | -0.22% | GBp 322.10 | GBp 325.50 | GBp 319.03 | 3.96M |
| 2026-08-17 | GBp 322.00 | -1.50% | GBp 327.40 | GBp 327.40 | GBp 321.60 | 2.43M |
| 2026-08-14 | GBp 326.90 | -0.21% | GBp 328.30 | GBp 330.10 | GBp 326.20 | 3.36M |
| 2026-08-13 | GBp 327.60 | +1.68% | GBp 323.90 | GBp 329.70 | GBp 322.50 | 9.20M |
| 2026-08-12 | GBp 322.20 | -0.31% | GBp 323.00 | GBp 326.30 | GBp 321.02 | 4.80M |
| 2026-08-11 | GBp 323.20 | +0.91% | GBp 320.40 | GBp 324.70 | GBp 317.90 | 2.80M |
| 2026-08-10 | GBp 320.30 | -2.23% | GBp 329.40 | GBp 329.40 | GBp 318.90 | 4.67M |
| 2026-08-07 | GBp 327.60 | +0.77% | GBp 324.60 | GBp 330.31 | GBp 322.40 | 3.09M |
| 2026-08-06 | GBp 325.10 | +0.71% | GBp 323.10 | GBp 326.00 | GBp 322.10 | 5.85M |
| 2026-08-05 | GBp 322.80 | +0.56% | GBp 322.80 | GBp 323.40 | GBp 319.70 | 3.86M |
| 2026-08-04 | GBp 321.00 | +2.13% | GBp 314.60 | GBp 322.80 | GBp 313.30 | 4.25M |
| 2026-08-03 | GBp 314.30 | +1.85% | GBp 311.90 | GBp 320.26 | GBp 311.30 | 7.45M |
| 2026-07-31 | GBp 308.60 | -0.36% | GBp 309.60 | GBp 311.10 | GBp 306.10 | 5.02M |
| 2026-07-30 | GBp 309.70 | -0.45% | GBp 308.90 | GBp 314.10 | GBp 306.65 | 5.80M |
| 2026-07-29 | GBp 311.10 | -0.16% | GBp 311.00 | GBp 314.90 | GBp 306.90 | 8.94M |
| 2026-07-28 | GBp 311.60 | +2.50% | GBp 304.00 | GBp 312.60 | GBp 296.10 | 8.47M |
| 2026-07-27 | GBp 304.00 | +1.50% | GBp 303.70 | GBp 307.40 | GBp 301.20 | 5.73M |
| 2026-07-24 | GBp 299.50 | +0.94% | GBp 296.00 | GBp 299.70 | GBp 295.60 | 4.68M |
| 2026-07-23 | GBp 296.70 | -0.54% | GBp 298.50 | GBp 303.11 | GBp 296.60 | 11.71M |
| 2026-07-22 | GBp 298.30 | +1.50% | GBp 292.70 | GBp 301.40 | GBp 290.20 | 7.82M |
| 2026-07-21 | GBp 293.90 | -0.24% | GBp 293.60 | GBp 297.30 | GBp 291.40 | 7.84M |
| 2026-07-20 | GBp 294.60 | -3.16% | GBp 301.10 | GBp 303.50 | GBp 293.60 | 10.85M |
| 2026-07-17 | GBp 304.20 | +2.39% | GBp 295.80 | GBp 304.20 | GBp 283.50 | 9.89M |
| 2026-07-16 | GBp 297.10 | +4.14% | GBp 283.30 | GBp 297.10 | GBp 282.90 | 7.68M |
| 2026-07-15 | GBp 285.30 | +1.28% | GBp 281.30 | GBp 285.30 | GBp 278.20 | 4.70M |
| 2026-07-14 | GBp 281.70 | +1.55% | GBp 273.30 | GBp 281.70 | GBp 272.10 | 4.40M |
| 2026-07-13 | GBp 277.40 | +0.80% | GBp 274.10 | GBp 280.60 | GBp 273.90 | 4.47M |
| 2026-07-10 | GBp 275.20 | +0.92% | GBp 273.70 | GBp 277.00 | GBp 272.60 | 6.29M |
| 2026-07-09 | GBp 272.70 | +1.34% | GBp 270.40 | GBp 273.00 | GBp 266.60 | 3.94M |
| 2026-07-08 | GBp 269.10 | -3.82% | GBp 278.10 | GBp 278.50 | GBp 266.40 | 7.93M |
| 2026-07-07 | GBp 279.80 | -0.18% | GBp 281.90 | GBp 285.60 | GBp 278.54 | 6.06M |
| 2026-07-06 | GBp 280.30 | -1.16% | GBp 283.60 | GBp 285.10 | GBp 280.10 | 3.23M |
| 2026-07-03 | GBp 283.60 | -0.87% | GBp 286.40 | GBp 287.36 | GBp 281.20 | 5.05M |
| 2026-07-02 | GBp 286.10 | +1.71% | GBp 279.60 | GBp 289.50 | GBp 279.60 | 3.99M |
| 2026-07-01 | GBp 281.30 | -0.67% | GBp 283.60 | GBp 284.90 | GBp 277.10 | 15.26M |
| 2026-06-30 | GBp 283.20 | -1.63% | GBp 289.90 | GBp 290.30 | GBp 283.20 | 7.41M |
| 2026-06-29 | GBp 287.90 | -1.07% | GBp 292.00 | GBp 292.00 | GBp 286.50 | 5.18M |
| 2026-06-26 | GBp 291.00 | -0.75% | GBp 292.40 | GBp 295.90 | GBp 287.20 | 4.96M |
| 2026-06-25 | GBp 293.20 | +1.66% | GBp 289.10 | GBp 295.10 | GBp 287.40 | 5.60M |
| 2026-06-24 | GBp 288.40 | +4.68% | GBp 274.90 | GBp 288.80 | GBp 274.90 | 7.79M |
| 2026-06-23 | GBp 275.50 | -1.50% | GBp 275.70 | GBp 277.20 | GBp 272.90 | 5.17M |
| 2026-06-22 | GBp 279.70 | 0.00% | GBp 280.70 | GBp 281.30 | GBp 276.40 | 7.86M |
| 2026-06-19 | GBp 279.70 | -1.13% | GBp 280.80 | GBp 284.90 | GBp 279.70 | 14.05M |
| 2026-06-18 | GBp 282.90 | -2.31% | GBp 286.70 | GBp 287.73 | GBp 280.80 | 13.64M |
| 2026-06-17 | GBp 289.60 | +1.83% | GBp 285.00 | GBp 289.61 | GBp 283.70 | 6.40M |
| 2026-06-16 | GBp 284.40 | -0.39% | GBp 285.50 | GBp 286.00 | GBp 280.40 | 5.78M |
| 2026-06-15 | GBp 285.50 | -0.97% | GBp 292.70 | GBp 294.00 | GBp 285.20 | 5.72M |
| 2026-06-12 | GBp 288.30 | +1.87% | GBp 289.60 | GBp 290.30 | GBp 284.70 | 8.61M |
| 2026-06-11 | GBp 283.00 | +1.25% | GBp 278.60 | GBp 287.49 | GBp 278.20 | 9.17M |
| 2026-06-10 | GBp 279.50 | -0.36% | GBp 281.90 | GBp 282.40 | GBp 276.70 | 5.95M |
| 2026-06-09 | GBp 280.50 | +0.18% | GBp 279.80 | GBp 285.26 | GBp 279.50 | 5.71M |
| 2026-06-08 | GBp 280.00 | -1.44% | GBp 281.50 | GBp 285.90 | GBp 279.40 | 10.48M |
| 2026-06-05 | GBp 284.10 | +0.67% | GBp 283.10 | GBp 287.42 | GBp 282.40 | 9.15M |
| 2026-06-04 | GBp 282.20 | -0.28% | GBp 284.10 | GBp 288.10 | GBp 281.30 | 6.08M |
| 2026-06-03 | GBp 283.00 | +0.28% | GBp 280.60 | GBp 286.45 | GBp 280.60 | 7.86M |
| 2026-06-02 | GBp 282.20 | +2.17% | GBp 278.80 | GBp 286.40 | GBp 278.80 | 8.02M |
| 2026-06-01 | GBp 276.20 | -3.93% | GBp 286.70 | GBp 287.60 | GBp 276.20 | 10.66M |
| 2026-05-29 | GBp 287.50 | -0.76% | GBp 290.20 | GBp 292.60 | GBp 287.40 | 23.10M |
| 2026-05-28 | GBp 289.70 | -2.59% | GBp 287.50 | GBp 290.00 | GBp 284.70 | 6.45M |