Kingfisher plc (LON:KGF)
London · Delayed Price · Currency is GBP · Price in GBX 328.30
+0.40 (0.12%)
Oct 2, 2026, 4:35 PM GMT
Kingfisher Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 329.40 | 334.60 | 327.70 | 328.30 | 328.30 | 0.12% | 4,152,992 |
| Oct 1, 2026 | 332.30 | 334.34 | 326.40 | 327.90 | 327.90 | -1.91% | 7,929,273 |
| Sep 30, 2026 | 331.30 | 337.70 | 330.80 | 334.30 | 334.30 | 1.70% | 8,158,017 |
| Sep 29, 2026 | 334.40 | 334.70 | 323.70 | 328.70 | 328.70 | -1.17% | 5,207,939 |
| Sep 28, 2026 | 334.00 | 343.60 | 332.10 | 332.60 | 332.60 | 1.28% | 5,016,715 |
| Sep 25, 2026 | 330.30 | 333.00 | 324.50 | 328.40 | 328.40 | 0.06% | 5,129,807 |
| Sep 24, 2026 | 336.30 | 336.30 | 326.70 | 328.20 | 328.20 | -3.19% | 6,972,748 |
| Sep 23, 2026 | 348.70 | 348.80 | 337.80 | 339.00 | 339.00 | -1.37% | 6,398,248 |
| Sep 22, 2026 | 335.00 | 343.70 | 327.80 | 343.70 | 343.70 | 12.43% | 12,230,841 |
| Sep 21, 2026 | 306.10 | 307.50 | 300.40 | 305.70 | 305.70 | 1.29% | 3,710,086 |
| Sep 18, 2026 | 309.30 | 309.40 | 301.80 | 301.80 | 301.80 | -2.46% | 13,729,446 |
| Sep 17, 2026 | 303.20 | 310.50 | 302.20 | 309.40 | 309.40 | 2.93% | 5,685,438 |
| Sep 16, 2026 | 293.90 | 302.00 | 292.60 | 300.60 | 300.60 | 2.42% | 4,512,106 |
| Sep 15, 2026 | 289.40 | 297.50 | 288.80 | 293.50 | 293.50 | 1.95% | 3,717,642 |
| Sep 14, 2026 | 289.70 | 292.00 | 287.30 | 287.90 | 287.90 | -0.21% | 4,291,264 |
| Sep 11, 2026 | 287.90 | 292.00 | 287.50 | 288.50 | 288.50 | 0.03% | 3,672,436 |
| Sep 10, 2026 | 290.10 | 291.50 | 287.70 | 288.40 | 288.40 | -0.65% | 3,768,536 |
| Sep 9, 2026 | 294.10 | 294.70 | 287.70 | 290.30 | 290.30 | -2.29% | 4,106,709 |
| Sep 8, 2026 | 300.80 | 301.50 | 294.80 | 297.10 | 297.10 | -1.75% | 3,255,069 |
| Sep 7, 2026 | 306.20 | 306.90 | 300.60 | 302.40 | 302.40 | -1.63% | 2,514,605 |
| Sep 4, 2026 | 296.60 | 307.40 | 296.50 | 307.40 | 307.40 | 3.29% | 4,332,152 |
| Sep 3, 2026 | 300.70 | 304.60 | 292.60 | 297.60 | 297.60 | 0.03% | 8,244,926 |
| Sep 2, 2026 | 309.00 | 309.60 | 297.50 | 297.50 | 297.50 | -3.82% | 6,264,279 |
| Sep 1, 2026 | 314.40 | 316.80 | 307.10 | 309.30 | 309.30 | -1.97% | 6,416,254 |
| Aug 28, 2026 | 320.00 | 320.00 | 312.50 | 315.50 | 315.50 | -0.88% | 8,040,932 |
| Aug 27, 2026 | 321.80 | 323.70 | 318.10 | 318.30 | 318.30 | -1.39% | 2,960,134 |
| Aug 26, 2026 | 325.20 | 326.00 | 321.60 | 322.80 | 322.80 | 0.09% | 2,159,028 |
| Aug 25, 2026 | 319.40 | 322.70 | 317.90 | 322.50 | 322.50 | 1.51% | 2,672,915 |
| Aug 24, 2026 | 321.50 | 321.80 | 316.40 | 317.70 | 317.70 | -1.12% | 3,117,045 |
| Aug 21, 2026 | 321.90 | 323.90 | 320.30 | 321.30 | 321.30 | 0.28% | 6,156,063 |
| Aug 20, 2026 | 325.00 | 326.40 | 320.40 | 320.40 | 320.40 | -1.60% | 4,628,669 |
| Aug 19, 2026 | 322.80 | 327.80 | 319.20 | 325.60 | 325.60 | 1.34% | 6,437,412 |
| Aug 18, 2026 | 322.10 | 325.50 | 319.00 | 321.30 | 321.30 | -0.22% | 3,960,951 |
| Aug 17, 2026 | 327.40 | 327.40 | 321.60 | 322.00 | 322.00 | -1.50% | 2,428,580 |
| Aug 14, 2026 | 328.30 | 330.10 | 326.20 | 326.90 | 326.90 | -0.21% | 3,358,188 |
| Aug 13, 2026 | 323.90 | 329.70 | 322.50 | 327.60 | 327.60 | 1.68% | 9,201,606 |
| Aug 12, 2026 | 323.00 | 326.30 | 321.00 | 322.20 | 322.20 | -0.31% | 4,797,947 |
| Aug 11, 2026 | 320.40 | 324.70 | 317.90 | 323.20 | 323.20 | 0.91% | 2,797,316 |
| Aug 10, 2026 | 329.40 | 329.40 | 318.90 | 320.30 | 320.30 | -2.23% | 4,665,000 |
| Aug 7, 2026 | 324.60 | 330.30 | 322.40 | 327.60 | 327.60 | 0.77% | 3,094,589 |
| Aug 6, 2026 | 323.10 | 326.00 | 322.10 | 325.10 | 325.10 | 0.71% | 5,848,306 |
| Aug 5, 2026 | 322.80 | 323.40 | 319.70 | 322.80 | 322.80 | 0.56% | 3,863,328 |
| Aug 4, 2026 | 314.60 | 322.80 | 313.30 | 321.00 | 321.00 | 2.13% | 4,254,121 |
| Aug 3, 2026 | 311.90 | 320.30 | 311.30 | 314.30 | 314.30 | 1.85% | 7,448,180 |
| Jul 31, 2026 | 309.60 | 311.10 | 306.10 | 308.60 | 308.60 | -0.36% | 5,020,275 |
| Jul 30, 2026 | 308.90 | 314.10 | 306.70 | 309.70 | 309.70 | -0.45% | 5,797,996 |
| Jul 29, 2026 | 311.00 | 314.90 | 306.90 | 311.10 | 311.10 | -0.16% | 8,940,442 |
| Jul 28, 2026 | 304.00 | 312.60 | 296.10 | 311.60 | 311.60 | 2.50% | 8,470,878 |
| Jul 27, 2026 | 303.70 | 307.40 | 301.20 | 304.00 | 304.00 | 1.50% | 5,728,841 |
| Jul 24, 2026 | 296.00 | 299.70 | 295.60 | 299.50 | 299.50 | 0.94% | 4,681,970 |