Kingfisher plc (LON:KGF)
London · Delayed Price · Currency is GBP · Price in GBX 308.60
+1.00 (0.33%)
At close: Mar 13, 2026
Kingfisher Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 305.00 | 306.50 | 302.40 | 304.20 | - | -1.11% | 148,999 |
| Mar 12, 2026 | 312.60 | 314.50 | 306.00 | 307.60 | 307.60 | -1.79% | 10,280,030 |
| Mar 11, 2026 | 315.70 | 316.70 | 310.90 | 313.20 | 313.20 | -1.26% | 7,160,064 |
| Mar 10, 2026 | 322.00 | 324.50 | 317.20 | 317.20 | 317.20 | 0.79% | 4,648,490 |
| Mar 9, 2026 | 316.00 | 320.02 | 309.70 | 314.70 | 314.70 | -3.38% | 6,113,216 |
| Mar 6, 2026 | 345.10 | 345.10 | 322.70 | 325.70 | 325.70 | -5.15% | 6,771,777 |
| Mar 5, 2026 | 349.30 | 351.30 | 342.30 | 343.40 | 343.40 | -1.04% | 8,551,486 |
| Mar 4, 2026 | 345.50 | 349.00 | 342.10 | 347.00 | 347.00 | 0.84% | 6,877,464 |
| Mar 3, 2026 | 358.30 | 358.80 | 344.10 | 344.10 | 344.10 | -4.89% | 6,028,920 |
| Mar 2, 2026 | 365.00 | 366.40 | 359.60 | 361.80 | 361.80 | -2.35% | 4,359,402 |
| Feb 27, 2026 | 371.80 | 372.30 | 366.60 | 370.50 | 370.50 | - | 7,587,442 |
| Feb 26, 2026 | 365.60 | 370.50 | 363.40 | 370.50 | 370.50 | 1.45% | 8,577,234 |
| Feb 25, 2026 | 364.20 | 370.60 | 361.50 | 365.20 | 365.20 | 0.08% | 4,474,358 |
| Feb 24, 2026 | 361.80 | 366.20 | 357.90 | 364.90 | 364.90 | 1.67% | 6,790,723 |
| Feb 23, 2026 | 354.80 | 359.90 | 352.60 | 358.90 | 358.90 | 1.13% | 2,776,976 |
| Feb 20, 2026 | 355.80 | 359.40 | 354.90 | 354.90 | 354.90 | -0.62% | 3,930,927 |
| Feb 19, 2026 | 362.90 | 364.10 | 357.10 | 357.10 | 357.10 | -1.08% | 5,186,589 |
| Feb 18, 2026 | 361.00 | 364.00 | 359.10 | 361.00 | 361.00 | -0.03% | 5,493,233 |
| Feb 17, 2026 | 359.90 | 362.80 | 357.00 | 361.10 | 361.10 | 0.64% | 4,943,988 |
| Feb 16, 2026 | 364.50 | 367.40 | 357.90 | 358.80 | 358.80 | -1.02% | 9,226,471 |
| Feb 13, 2026 | 355.40 | 362.50 | 353.70 | 362.50 | 362.50 | 1.65% | 8,947,252 |
| Feb 12, 2026 | 356.20 | 358.90 | 349.40 | 356.60 | 356.60 | 0.91% | 7,773,546 |
| Feb 11, 2026 | 351.00 | 356.20 | 349.40 | 353.40 | 353.40 | 0.51% | 12,235,130 |
| Feb 10, 2026 | 347.50 | 354.20 | 347.50 | 351.60 | 351.60 | 1.56% | 6,251,675 |
| Feb 9, 2026 | 348.20 | 353.10 | 342.60 | 346.20 | 346.20 | -0.23% | 8,117,815 |
| Feb 6, 2026 | 339.80 | 350.50 | 336.30 | 347.00 | 347.00 | 2.09% | 4,845,000 |
| Feb 5, 2026 | 347.90 | 347.90 | 336.60 | 339.90 | 339.90 | -2.30% | 10,300,320 |
| Feb 4, 2026 | 339.30 | 354.20 | 338.90 | 347.90 | 347.90 | 2.96% | 6,281,583 |
| Feb 3, 2026 | 342.40 | 343.10 | 334.80 | 337.90 | 337.90 | -0.71% | 7,222,442 |
| Feb 2, 2026 | 338.50 | 345.00 | 338.25 | 340.30 | 340.30 | 0.83% | 5,325,283 |
| Jan 30, 2026 | 332.90 | 337.60 | 331.50 | 337.50 | 337.50 | 1.81% | 6,579,365 |
| Jan 29, 2026 | 338.20 | 338.60 | 331.50 | 331.50 | 331.50 | -1.57% | 3,158,305 |
| 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 |