Kingfisher plc (LON:KGF)
London · Delayed Price · Currency is GBP · Price in GBp 307.00
+2.10 (0.69%)
Nov 4, 2025, 4:35 PM BST
Kingfisher Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 303.50 | 305.90 | 300.80 | 305.60 | 305.60 | 0.23% | 558,959 |
| Nov 3, 2025 | 309.30 | 311.30 | 304.90 | 304.90 | 304.90 | -1.26% | 2,875,836 |
| Oct 31, 2025 | 313.20 | 314.00 | 307.80 | 308.80 | 308.80 | -1.37% | 3,449,011 |
| Oct 30, 2025 | 312.70 | 314.20 | 310.20 | 313.10 | 313.10 | - | 5,791,538 |
| Oct 29, 2025 | 313.00 | 314.50 | 311.30 | 313.10 | 313.10 | 0.22% | 3,780,316 |
| Oct 28, 2025 | 311.20 | 314.20 | 308.10 | 312.40 | 312.40 | 0.26% | 4,725,870 |
| Oct 27, 2025 | 317.50 | 318.40 | 311.60 | 311.60 | 311.60 | -1.67% | 7,428,761 |
| Oct 24, 2025 | 317.50 | 320.60 | 314.50 | 316.90 | 316.90 | 1.86% | 10,827,210 |
| Oct 23, 2025 | 309.70 | 312.20 | 307.70 | 311.10 | 311.10 | 1.17% | 3,686,918 |
| Oct 22, 2025 | 300.70 | 310.80 | 300.10 | 307.50 | 307.50 | 2.91% | 3,889,478 |
| Oct 21, 2025 | 302.90 | 303.60 | 298.80 | 298.80 | 298.80 | -1.39% | 7,774,105 |
| Oct 20, 2025 | 304.30 | 305.00 | 301.00 | 303.00 | 303.00 | -0.23% | 10,157,503 |
| Oct 17, 2025 | 300.60 | 304.00 | 297.50 | 303.70 | 303.70 | 0.20% | 13,900,768 |
| Oct 16, 2025 | 303.50 | 305.40 | 301.40 | 303.10 | 303.10 | 0.40% | 5,262,027 |
| Oct 15, 2025 | 303.30 | 303.30 | 298.80 | 301.90 | 301.90 | 1.00% | 4,297,753 |
| Oct 14, 2025 | 296.00 | 299.90 | 295.50 | 298.90 | 298.90 | 0.67% | 6,626,933 |
| Oct 13, 2025 | 297.30 | 299.80 | 295.90 | 296.90 | 296.90 | 0.20% | 6,264,257 |
| Oct 10, 2025 | 298.40 | 299.60 | 295.90 | 296.30 | 296.30 | -0.07% | 4,460,188 |
| Oct 9, 2025 | 295.50 | 300.45 | 294.80 | 296.50 | 296.50 | -0.30% | 22,050,164 |
| Oct 8, 2025 | 299.40 | 300.60 | 296.60 | 297.40 | 293.60 | -0.77% | 3,832,082 |
| Oct 7, 2025 | 300.60 | 300.90 | 296.69 | 299.70 | 295.87 | -0.66% | 5,725,012 |
| Oct 6, 2025 | 306.10 | 307.40 | 297.30 | 301.70 | 297.85 | -1.95% | 6,140,011 |
| Oct 3, 2025 | 311.10 | 312.70 | 307.70 | 307.70 | 303.77 | -1.00% | 5,563,095 |
| Oct 2, 2025 | 310.00 | 313.80 | 307.90 | 310.80 | 306.83 | 0.71% | 4,681,769 |
| Oct 1, 2025 | 306.20 | 308.70 | 303.60 | 308.60 | 304.66 | -0.03% | 5,090,548 |
| Sep 30, 2025 | 303.60 | 309.40 | 301.60 | 308.70 | 304.76 | 1.58% | 8,351,888 |
| Sep 29, 2025 | 301.80 | 307.70 | 300.10 | 303.90 | 300.02 | 0.96% | 6,179,775 |
| Sep 26, 2025 | 292.40 | 301.30 | 292.30 | 301.00 | 297.15 | 2.80% | 7,697,280 |
| Sep 25, 2025 | 291.70 | 295.60 | 290.20 | 292.80 | 289.06 | 0.27% | 6,587,039 |
| Sep 24, 2025 | 286.30 | 293.90 | 285.10 | 292.00 | 288.27 | 1.00% | 7,787,720 |
| Sep 23, 2025 | 290.70 | 302.30 | 285.90 | 289.10 | 285.41 | 14.63% | 14,953,788 |
| Sep 22, 2025 | 250.30 | 254.00 | 249.20 | 252.20 | 248.98 | 0.36% | 10,170,739 |
| Sep 19, 2025 | 250.20 | 253.10 | 249.10 | 251.30 | 248.09 | 0.92% | 20,612,183 |
| Sep 18, 2025 | 246.00 | 249.00 | 244.50 | 249.00 | 245.82 | 0.16% | 4,935,574 |
| Sep 17, 2025 | 246.80 | 250.20 | 246.30 | 248.60 | 245.42 | 1.06% | 4,724,133 |
| Sep 16, 2025 | 243.50 | 247.80 | 242.70 | 246.00 | 242.86 | 1.11% | 4,412,883 |
| Sep 15, 2025 | 244.80 | 245.60 | 242.00 | 243.30 | 240.19 | -0.33% | 2,651,544 |
| Sep 12, 2025 | 246.10 | 246.70 | 241.80 | 244.10 | 240.98 | -0.49% | 3,366,744 |
| Sep 11, 2025 | 245.60 | 246.80 | 240.30 | 245.30 | 242.17 | -0.20% | 5,047,066 |
| Sep 10, 2025 | 251.30 | 252.20 | 245.00 | 245.80 | 242.66 | -1.68% | 6,192,543 |
| Sep 9, 2025 | 255.40 | 256.80 | 250.00 | 250.00 | 246.81 | -1.77% | 7,375,790 |
| Sep 8, 2025 | 254.00 | 255.20 | 252.40 | 254.50 | 251.25 | 0.51% | 3,287,424 |
| Sep 5, 2025 | 253.10 | 253.90 | 251.70 | 253.20 | 249.96 | 0.48% | 2,497,446 |
| Sep 4, 2025 | 249.00 | 254.00 | 248.40 | 252.00 | 248.78 | 1.49% | 3,533,466 |
| Sep 3, 2025 | 249.00 | 250.80 | 246.70 | 248.30 | 245.13 | -0.12% | 5,531,241 |
| Sep 2, 2025 | 257.30 | 257.30 | 247.79 | 248.60 | 245.42 | -3.19% | 2,587,462 |
| Sep 1, 2025 | 258.20 | 258.50 | 256.00 | 256.80 | 253.52 | -0.23% | 1,882,699 |
| Aug 29, 2025 | 262.30 | 262.90 | 256.60 | 257.40 | 254.11 | -2.24% | 3,869,763 |
| Aug 28, 2025 | 267.30 | 268.00 | 262.80 | 263.30 | 259.94 | -1.05% | 4,523,121 |
| Aug 27, 2025 | 268.90 | 270.60 | 263.90 | 266.10 | 262.70 | -1.08% | 2,579,163 |