Kingfisher plc (LON:KGF)
London · Delayed Price · Currency is GBP · Price in GBX 282.00
+3.10 (1.11%)
May 13, 2026, 4:52 PM GMT
Kingfisher Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 280.20 | 280.30 | 279.10 | 280.10 | - | 0.43% | 51,519 |
| May 12, 2026 | 281.60 | 281.60 | 276.30 | 278.90 | 278.90 | -1.90% | 9,587,618 |
| May 11, 2026 | 288.00 | 288.00 | 282.70 | 284.30 | 284.30 | -1.42% | 5,027,643 |
| May 8, 2026 | 284.90 | 294.40 | 283.60 | 288.40 | 288.40 | 0.24% | 7,489,690 |
| May 7, 2026 | 290.20 | 291.90 | 286.10 | 287.70 | 287.70 | -0.66% | 8,146,805 |
| May 6, 2026 | 281.20 | 294.70 | 277.60 | 289.60 | 289.60 | 3.06% | 6,584,827 |
| May 5, 2026 | 284.70 | 285.40 | 280.30 | 281.00 | 281.00 | -2.77% | 5,508,987 |
| May 1, 2026 | 286.40 | 290.30 | 284.20 | 289.00 | 289.00 | 0.91% | 2,777,221 |
| Apr 30, 2026 | 278.00 | 286.40 | 277.70 | 286.40 | 286.40 | 2.51% | 5,894,888 |
| Apr 29, 2026 | 286.30 | 286.60 | 278.00 | 279.40 | 279.40 | -2.55% | 5,530,790 |
| Apr 28, 2026 | 287.70 | 290.40 | 285.00 | 286.70 | 286.70 | -1.07% | 3,922,919 |
| Apr 27, 2026 | 294.50 | 296.10 | 288.30 | 289.80 | 289.80 | -1.06% | 3,651,112 |
| Apr 24, 2026 | 290.60 | 293.00 | 287.70 | 292.90 | 292.90 | 0.27% | 3,266,037 |
| Apr 23, 2026 | 301.20 | 301.20 | 290.20 | 292.10 | 292.10 | -1.08% | 7,052,728 |
| Apr 22, 2026 | 302.60 | 303.20 | 294.80 | 295.30 | 295.30 | -1.83% | 7,195,056 |
| Apr 21, 2026 | 306.30 | 307.60 | 299.60 | 300.80 | 300.80 | -1.22% | 6,748,923 |
| Apr 20, 2026 | 310.00 | 310.54 | 303.80 | 304.50 | 304.50 | -2.78% | 3,388,274 |
| Apr 17, 2026 | 307.00 | 314.00 | 303.30 | 313.20 | 313.20 | 2.39% | 4,249,910 |
| Apr 16, 2026 | 304.10 | 310.30 | 304.10 | 305.90 | 305.90 | 0.69% | 7,987,725 |
| Apr 15, 2026 | 304.00 | 307.10 | 302.30 | 303.80 | 303.80 | -0.13% | 3,027,962 |
| Apr 14, 2026 | 305.70 | 308.50 | 304.00 | 304.20 | 304.20 | -0.29% | 2,895,568 |
| Apr 13, 2026 | 306.60 | 308.00 | 302.70 | 305.10 | 305.10 | -1.01% | 6,504,451 |
| Apr 10, 2026 | 301.10 | 311.70 | 299.68 | 308.20 | 308.20 | 2.70% | 9,956,468 |
| Apr 9, 2026 | 301.40 | 303.30 | 297.10 | 300.10 | 300.10 | -0.89% | 5,624,491 |
| Apr 8, 2026 | 307.30 | 310.00 | 299.10 | 302.80 | 302.80 | 6.85% | 6,750,332 |
| Apr 7, 2026 | 284.10 | 287.40 | 280.50 | 283.40 | 283.40 | 0.18% | 4,704,293 |
| Apr 2, 2026 | 284.90 | 289.60 | 282.70 | 282.90 | 282.90 | -2.01% | 5,258,800 |
| Apr 1, 2026 | 289.50 | 289.80 | 282.60 | 288.70 | 288.70 | 1.73% | 6,112,090 |
| Mar 31, 2026 | 278.20 | 286.40 | 277.00 | 283.80 | 283.80 | 2.20% | 6,512,425 |
| Mar 30, 2026 | 274.40 | 278.70 | 273.50 | 277.70 | 277.70 | 1.02% | 5,105,949 |
| Mar 27, 2026 | 280.00 | 281.51 | 271.50 | 274.90 | 274.90 | -1.40% | 7,435,611 |
| Mar 26, 2026 | 286.40 | 289.40 | 278.80 | 278.80 | 278.80 | -3.16% | 8,038,793 |
| Mar 25, 2026 | 291.90 | 293.80 | 287.44 | 287.90 | 287.90 | -0.59% | 9,856,988 |
| Mar 24, 2026 | 311.20 | 311.40 | 285.00 | 289.60 | 289.60 | -2.29% | 11,919,780 |
| Mar 23, 2026 | 285.00 | 301.70 | 281.60 | 296.40 | 296.40 | 2.53% | 12,125,010 |
| Mar 20, 2026 | 299.60 | 300.70 | 288.40 | 289.10 | 289.10 | -2.23% | 14,952,140 |
| Mar 19, 2026 | 306.30 | 306.80 | 293.40 | 295.70 | 295.70 | -5.04% | 8,384,545 |
| Mar 18, 2026 | 316.00 | 317.70 | 307.70 | 311.40 | 311.40 | -0.80% | 8,429,589 |
| Mar 17, 2026 | 313.00 | 316.80 | 311.62 | 313.90 | 313.90 | 0.45% | 4,881,225 |
| Mar 16, 2026 | 315.70 | 317.50 | 309.79 | 312.50 | 312.50 | 1.26% | 3,635,057 |
| Mar 13, 2026 | 305.00 | 310.87 | 302.40 | 308.60 | 308.60 | 0.33% | 5,030,685 |
| 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 | 324.70 | 317.20 | 317.20 | 317.20 | 0.79% | 6,532,995 |
| 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 |