Kingfisher plc (LON:KGF)
London · Delayed Price · Currency is GBP · Price in GBX 331.50
-5.30 (-1.57%)
At close: Jan 29, 2026
Kingfisher Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 330.50 | 337.90 | 330.50 | 336.80 | 336.80 | 1.57% | 10,650,850 |
| Jan 27, 2026 | 323.50 | 333.70 | 322.00 | 331.60 | 331.60 | 2.47% | 5,333,002 |
| Jan 26, 2026 | 320.60 | 323.60 | 319.90 | 323.60 | 323.60 | 1.38% | 2,193,234 |
| Jan 23, 2026 | 321.20 | 323.90 | 317.40 | 319.20 | 319.20 | -1.36% | 3,831,418 |
| Jan 22, 2026 | 324.20 | 325.50 | 319.30 | 323.60 | 323.60 | 0.81% | 4,273,438 |
| Jan 21, 2026 | 317.30 | 322.40 | 316.60 | 321.00 | 321.00 | 1.23% | 14,942,840 |
| Jan 20, 2026 | 317.90 | 320.40 | 315.60 | 317.10 | 317.10 | -0.03% | 5,040,664 |
| Jan 19, 2026 | 316.00 | 318.40 | 315.00 | 317.20 | 317.20 | -0.31% | 1,919,716 |
| Jan 16, 2026 | 314.50 | 318.20 | 313.60 | 318.20 | 318.20 | 1.02% | 3,747,933 |
| Jan 15, 2026 | 317.00 | 317.80 | 310.30 | 315.00 | 315.00 | -0.69% | 5,585,939 |
| Jan 14, 2026 | 313.10 | 318.00 | 311.20 | 317.20 | 317.20 | 1.41% | 3,816,438 |
| Jan 13, 2026 | 324.40 | 326.80 | 310.90 | 312.80 | 312.80 | -3.72% | 7,916,177 |
| Jan 12, 2026 | 322.30 | 326.32 | 322.00 | 324.90 | 324.90 | 0.71% | 2,512,600 |
| Jan 9, 2026 | 326.80 | 326.80 | 321.70 | 322.60 | 322.60 | -1.19% | 3,532,077 |
| Jan 8, 2026 | 329.00 | 330.50 | 319.60 | 326.50 | 326.50 | -0.97% | 5,791,028 |
| Jan 7, 2026 | 322.90 | 329.90 | 320.80 | 329.70 | 329.70 | 2.58% | 3,426,381 |
| Jan 6, 2026 | 319.30 | 321.40 | 315.60 | 321.40 | 321.40 | 0.69% | 5,936,591 |
| Jan 5, 2026 | 318.00 | 320.40 | 312.06 | 319.20 | 319.20 | 0.88% | 6,459,243 |
| Jan 2, 2026 | 315.00 | 316.40 | 311.00 | 316.40 | 316.40 | 1.18% | 4,897,886 |
| Dec 31, 2025 | 315.00 | 315.60 | 312.70 | 312.70 | 312.70 | -0.64% | 1,221,578 |
| Dec 30, 2025 | 312.10 | 315.30 | 311.70 | 314.70 | 314.70 | 0.80% | 1,798,442 |
| Dec 29, 2025 | 312.00 | 314.20 | 310.90 | 312.20 | 312.20 | 0.13% | 3,331,995 |
| Dec 24, 2025 | 311.80 | 312.60 | 310.80 | 311.80 | 311.80 | 0.29% | 482,074 |
| Dec 23, 2025 | 310.30 | 311.30 | 308.80 | 310.90 | 310.90 | 0.32% | 3,174,106 |
| Dec 22, 2025 | 309.50 | 310.60 | 307.00 | 309.90 | 309.90 | -0.16% | 7,539,109 |
| Dec 19, 2025 | 309.50 | 310.80 | 308.30 | 310.40 | 310.40 | - | 18,259,940 |
| Dec 18, 2025 | 311.00 | 312.40 | 306.30 | 310.40 | 310.40 | -0.03% | 3,735,963 |
| Dec 17, 2025 | 310.00 | 312.90 | 309.30 | 310.50 | 310.50 | 0.98% | 7,772,970 |
| Dec 16, 2025 | 307.50 | 308.00 | 305.50 | 307.50 | 307.50 | 0.49% | 6,592,898 |
| Dec 15, 2025 | 304.20 | 307.00 | 302.30 | 306.00 | 306.00 | 1.02% | 5,472,983 |
| Dec 12, 2025 | 305.20 | 305.80 | 302.60 | 302.90 | 302.90 | -0.46% | 4,667,644 |
| Dec 11, 2025 | 302.70 | 304.60 | 300.10 | 304.30 | 304.30 | 0.66% | 3,116,138 |
| Dec 10, 2025 | 297.90 | 304.40 | 297.50 | 302.30 | 302.30 | -1.18% | 10,748,720 |
| Dec 9, 2025 | 306.20 | 309.50 | 305.90 | 305.90 | 305.90 | -0.39% | 3,766,709 |
| Dec 8, 2025 | 311.00 | 314.30 | 306.80 | 307.10 | 307.10 | -1.57% | 3,313,212 |
| Dec 5, 2025 | 311.40 | 315.90 | 309.13 | 312.00 | 312.00 | 0.42% | 4,099,899 |
| Dec 4, 2025 | 311.10 | 316.30 | 310.70 | 310.70 | 310.70 | -0.13% | 10,639,410 |
| Dec 3, 2025 | 310.30 | 313.30 | 306.20 | 311.10 | 311.10 | 0.65% | 4,930,868 |
| Dec 2, 2025 | 307.50 | 309.30 | 305.00 | 309.10 | 309.10 | 1.11% | 3,706,971 |
| Dec 1, 2025 | 305.30 | 306.80 | 301.50 | 305.70 | 305.70 | 0.03% | 5,199,013 |
| Nov 28, 2025 | 308.90 | 312.80 | 305.60 | 305.60 | 305.60 | -0.49% | 3,325,714 |
| Nov 27, 2025 | 304.80 | 307.40 | 303.10 | 307.10 | 307.10 | 1.29% | 2,326,136 |
| Nov 26, 2025 | 306.10 | 314.60 | 300.30 | 303.20 | 303.20 | -2.16% | 16,586,140 |
| Nov 25, 2025 | 312.00 | 313.00 | 303.00 | 309.90 | 309.90 | 5.98% | 7,549,186 |
| Nov 24, 2025 | 292.00 | 293.50 | 287.07 | 292.40 | 292.40 | 0.31% | 8,786,390 |
| Nov 21, 2025 | 285.10 | 291.80 | 285.00 | 291.50 | 291.50 | 1.07% | 9,953,902 |
| Nov 20, 2025 | 291.70 | 292.10 | 287.00 | 288.40 | 288.40 | -0.28% | 6,563,463 |
| Nov 19, 2025 | 291.10 | 293.00 | 289.20 | 289.20 | 289.20 | -0.72% | 6,875,499 |
| Nov 18, 2025 | 289.90 | 293.23 | 288.40 | 291.30 | 291.30 | -0.85% | 5,153,920 |
| Nov 17, 2025 | 296.60 | 298.50 | 293.60 | 293.80 | 293.80 | -0.61% | 3,989,987 |