Kingfisher plc (LON:KGF)
London · Delayed Price · Currency is GBP · Price in GBp 292.50
+0.50 (0.17%)
Sep 25, 2025, 9:44 AM BST
Kingfisher Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 286.30 | 293.90 | 285.10 | 292.00 | 292.00 | 1.00% | 7,787,711 |
| Sep 23, 2025 | 290.70 | 302.30 | 285.90 | 289.10 | 289.10 | 14.63% | 14,953,788 |
| Sep 22, 2025 | 250.30 | 254.00 | 249.20 | 252.20 | 252.20 | 0.36% | 10,170,739 |
| Sep 19, 2025 | 250.20 | 253.10 | 249.10 | 251.30 | 251.30 | 0.92% | 20,612,183 |
| Sep 18, 2025 | 246.00 | 249.00 | 244.50 | 249.00 | 249.00 | 0.16% | 4,935,574 |
| Sep 17, 2025 | 246.80 | 250.20 | 246.30 | 248.60 | 248.60 | 1.06% | 4,724,133 |
| Sep 16, 2025 | 243.50 | 247.80 | 242.70 | 246.00 | 246.00 | 1.11% | 4,412,883 |
| Sep 15, 2025 | 244.80 | 245.60 | 242.00 | 243.30 | 243.30 | -0.33% | 2,651,544 |
| Sep 12, 2025 | 246.10 | 246.70 | 241.80 | 244.10 | 244.10 | -0.49% | 3,366,744 |
| Sep 11, 2025 | 245.60 | 246.80 | 240.30 | 245.30 | 245.30 | -0.20% | 5,047,066 |
| Sep 10, 2025 | 251.30 | 252.20 | 245.00 | 245.80 | 245.80 | -1.68% | 6,192,543 |
| Sep 9, 2025 | 255.40 | 256.80 | 250.00 | 250.00 | 250.00 | -1.77% | 7,375,790 |
| Sep 8, 2025 | 254.00 | 255.20 | 252.40 | 254.50 | 254.50 | 0.51% | 3,287,424 |
| Sep 5, 2025 | 253.10 | 253.90 | 251.70 | 253.20 | 253.20 | 0.48% | 2,497,446 |
| Sep 4, 2025 | 249.00 | 254.00 | 248.40 | 252.00 | 252.00 | 1.49% | 3,533,466 |
| Sep 3, 2025 | 249.00 | 250.80 | 246.70 | 248.30 | 248.30 | -0.12% | 5,531,241 |
| Sep 2, 2025 | 257.30 | 257.30 | 247.79 | 248.60 | 248.60 | -3.19% | 2,587,462 |
| Sep 1, 2025 | 258.20 | 258.50 | 256.00 | 256.80 | 256.80 | -0.23% | 1,882,699 |
| Aug 29, 2025 | 262.30 | 262.90 | 256.60 | 257.40 | 257.40 | -2.24% | 3,869,763 |
| Aug 28, 2025 | 267.30 | 268.00 | 262.80 | 263.30 | 263.30 | -1.05% | 4,523,121 |
| Aug 27, 2025 | 268.90 | 270.60 | 263.90 | 266.10 | 266.10 | -1.08% | 2,579,163 |
| Aug 26, 2025 | 270.30 | 273.10 | 266.30 | 269.00 | 269.00 | -4.34% | 10,595,010 |
| Aug 22, 2025 | 278.80 | 281.41 | 276.90 | 281.20 | 281.20 | 0.72% | 2,007,551 |
| Aug 21, 2025 | 277.50 | 279.20 | 276.50 | 279.20 | 279.20 | 0.58% | 1,969,495 |
| Aug 20, 2025 | 276.80 | 278.30 | 275.00 | 277.60 | 277.60 | 0.04% | 1,854,546 |
| Aug 19, 2025 | 270.70 | 278.50 | 270.70 | 277.50 | 277.50 | 2.70% | 2,290,273 |
| Aug 18, 2025 | 269.50 | 271.80 | 269.00 | 270.20 | 270.20 | 0.19% | 2,288,202 |
| Aug 15, 2025 | 273.10 | 273.80 | 268.90 | 269.70 | 269.70 | -0.70% | 2,585,551 |
| Aug 14, 2025 | 275.10 | 275.31 | 271.10 | 271.60 | 271.60 | -1.06% | 2,594,344 |
| Aug 13, 2025 | 275.00 | 275.60 | 271.10 | 274.50 | 274.50 | -0.15% | 5,928,164 |
| Aug 12, 2025 | 275.50 | 277.80 | 273.60 | 274.90 | 274.90 | -0.22% | 3,460,627 |
| Aug 11, 2025 | 277.60 | 279.20 | 275.20 | 275.50 | 275.50 | -0.25% | 1,416,928 |
| Aug 8, 2025 | 277.10 | 277.60 | 274.50 | 276.20 | 276.20 | 0.25% | 1,974,392 |
| Aug 7, 2025 | 273.80 | 276.20 | 271.70 | 275.50 | 275.50 | 0.62% | 4,254,540 |
| Aug 6, 2025 | 269.30 | 274.20 | 267.90 | 273.80 | 273.80 | 2.39% | 8,277,200 |
| Aug 5, 2025 | 265.10 | 268.00 | 265.10 | 267.40 | 267.40 | 0.49% | 8,393,836 |
| Aug 4, 2025 | 266.90 | 270.60 | 266.10 | 266.10 | 266.10 | -1.15% | 6,282,984 |
| Aug 1, 2025 | 269.30 | 270.45 | 267.40 | 269.20 | 269.20 | -0.48% | 3,889,496 |
| Jul 31, 2025 | 267.60 | 271.60 | 267.50 | 270.50 | 270.50 | 1.24% | 4,523,870 |
| Jul 30, 2025 | 272.90 | 274.10 | 267.15 | 267.20 | 267.20 | -2.55% | 4,664,831 |
| Jul 29, 2025 | 276.90 | 277.50 | 274.20 | 274.20 | 274.20 | -0.98% | 4,030,292 |
| Jul 28, 2025 | 280.30 | 280.70 | 274.40 | 276.90 | 276.90 | -0.72% | 4,336,049 |
| Jul 25, 2025 | 279.40 | 280.40 | 275.10 | 278.90 | 278.90 | -0.50% | 4,169,016 |
| Jul 24, 2025 | 277.10 | 284.70 | 277.10 | 280.30 | 280.30 | 1.30% | 8,253,565 |
| Jul 23, 2025 | 277.00 | 279.10 | 275.11 | 276.70 | 276.70 | 0.69% | 4,084,472 |
| Jul 22, 2025 | 277.30 | 278.80 | 272.95 | 274.80 | 274.80 | -1.15% | 3,821,676 |
| Jul 21, 2025 | 280.80 | 281.80 | 275.60 | 278.00 | 278.00 | -1.21% | 5,642,836 |
| Jul 18, 2025 | 282.90 | 282.90 | 278.30 | 281.40 | 281.40 | 1.26% | 6,296,563 |
| Jul 17, 2025 | 275.10 | 278.30 | 274.70 | 277.90 | 277.90 | 1.79% | 4,779,590 |
| Jul 16, 2025 | 272.90 | 276.40 | 272.40 | 273.00 | 273.00 | -0.73% | 3,709,704 |