Kingfisher plc (LON:KGF)
London · Delayed Price · Currency is GBP · Price in GBX 316.10
+1.80 (0.57%)
Aug 4, 2026, 9:07 AM GMT
Kingfisher Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 311.90 | 320.26 | 311.30 | 314.30 | 314.30 | 1.85% | 7,423,312 |
| Jul 31, 2026 | 309.60 | 311.10 | 306.10 | 308.60 | 308.60 | -0.36% | 4,862,501 |
| Jul 30, 2026 | 308.90 | 314.10 | 306.70 | 309.70 | 309.70 | -0.45% | 5,797,989 |
| 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 | 307.30 | 301.30 | 304.00 | 304.00 | 1.50% | 5,728,842 |
| Jul 24, 2026 | 296.00 | 299.70 | 295.60 | 299.50 | 299.50 | 0.94% | 4,553,461 |
| Jul 23, 2026 | 298.50 | 303.11 | 296.60 | 296.70 | 296.70 | -0.54% | 11,714,428 |
| Jul 22, 2026 | 292.70 | 301.40 | 290.20 | 298.30 | 298.30 | 1.50% | 7,817,176 |
| Jul 21, 2026 | 293.60 | 297.30 | 291.40 | 293.90 | 293.90 | -0.24% | 7,837,993 |
| Jul 20, 2026 | 301.10 | 303.50 | 293.60 | 294.60 | 294.60 | -3.16% | 10,854,805 |
| Jul 17, 2026 | 295.80 | 304.20 | 283.50 | 304.20 | 304.20 | 2.39% | 9,893,840 |
| Jul 16, 2026 | 283.30 | 297.10 | 282.90 | 297.10 | 297.10 | 4.14% | 7,679,408 |
| Jul 15, 2026 | 281.30 | 285.30 | 278.20 | 285.30 | 285.30 | 1.28% | 4,701,396 |
| Jul 14, 2026 | 273.30 | 281.70 | 272.10 | 281.70 | 281.70 | 1.55% | 4,400,020 |
| Jul 13, 2026 | 274.10 | 280.60 | 273.90 | 277.40 | 277.40 | 0.80% | 4,472,988 |
| Jul 10, 2026 | 273.70 | 277.00 | 272.60 | 275.20 | 275.20 | 0.92% | 6,287,281 |
| Jul 9, 2026 | 270.40 | 273.00 | 266.60 | 272.70 | 272.70 | 1.34% | 3,944,915 |
| Jul 8, 2026 | 278.10 | 278.50 | 266.40 | 269.10 | 269.10 | -3.82% | 7,933,172 |
| Jul 7, 2026 | 281.90 | 285.60 | 278.50 | 279.80 | 279.80 | -0.18% | 6,063,447 |
| Jul 6, 2026 | 283.60 | 285.10 | 280.10 | 280.30 | 280.30 | -1.16% | 3,225,386 |
| Jul 3, 2026 | 286.40 | 287.40 | 281.20 | 283.60 | 283.60 | -0.87% | 5,053,265 |
| Jul 2, 2026 | 279.60 | 289.50 | 279.60 | 286.10 | 286.10 | 1.71% | 3,990,814 |
| Jul 1, 2026 | 283.60 | 284.90 | 277.10 | 281.30 | 281.30 | -0.67% | 15,261,820 |
| Jun 30, 2026 | 289.90 | 290.30 | 283.20 | 283.20 | 283.20 | -1.63% | 7,413,106 |
| Jun 29, 2026 | 292.00 | 292.00 | 286.50 | 287.90 | 287.90 | -1.07% | 5,184,329 |
| Jun 26, 2026 | 292.40 | 295.90 | 287.20 | 291.00 | 291.00 | -0.75% | 4,955,195 |
| Jun 25, 2026 | 289.10 | 295.10 | 287.40 | 293.20 | 293.20 | 1.66% | 5,602,500 |
| Jun 24, 2026 | 274.90 | 288.80 | 274.90 | 288.40 | 288.40 | 4.68% | 7,793,735 |
| Jun 23, 2026 | 275.70 | 277.20 | 272.90 | 275.50 | 275.50 | -1.50% | 5,173,340 |
| Jun 22, 2026 | 280.70 | 281.30 | 276.40 | 279.70 | 279.70 | - | 7,856,310 |
| Jun 19, 2026 | 280.80 | 284.90 | 279.70 | 279.70 | 279.70 | -1.13% | 14,051,610 |
| Jun 18, 2026 | 286.70 | 287.70 | 280.80 | 282.90 | 282.90 | -2.31% | 13,644,980 |
| Jun 17, 2026 | 285.00 | 289.60 | 283.70 | 289.60 | 289.60 | 1.83% | 6,403,699 |
| Jun 16, 2026 | 285.50 | 286.00 | 280.40 | 284.40 | 284.40 | -0.39% | 5,782,574 |
| Jun 15, 2026 | 292.70 | 294.00 | 285.20 | 285.50 | 285.50 | -0.97% | 5,720,995 |
| Jun 12, 2026 | 289.60 | 290.30 | 284.70 | 288.30 | 288.30 | 1.87% | 8,607,392 |
| Jun 11, 2026 | 278.60 | 287.50 | 278.20 | 283.00 | 283.00 | 1.25% | 9,173,490 |
| Jun 10, 2026 | 281.90 | 282.40 | 276.70 | 279.50 | 279.50 | -0.36% | 5,947,463 |
| Jun 9, 2026 | 279.80 | 285.30 | 279.50 | 280.50 | 280.50 | 0.39% | 5,711,141 |
| Jun 8, 2026 | 281.50 | 285.90 | 279.40 | 279.40 | 279.40 | -1.65% | 10,501,632 |
| Jun 5, 2026 | 283.10 | 287.40 | 282.40 | 284.10 | 284.10 | 0.67% | 9,149,425 |
| Jun 4, 2026 | 284.10 | 288.10 | 281.30 | 282.20 | 282.20 | -0.28% | 6,080,202 |
| Jun 3, 2026 | 280.60 | 286.50 | 280.60 | 283.00 | 283.00 | 0.28% | 7,858,597 |
| Jun 2, 2026 | 278.80 | 286.40 | 278.80 | 282.20 | 282.20 | 2.17% | 8,024,410 |
| Jun 1, 2026 | 286.70 | 287.60 | 276.20 | 276.20 | 276.20 | -3.93% | 10,664,380 |
| May 29, 2026 | 290.20 | 292.60 | 287.40 | 287.50 | 287.50 | -0.76% | 23,103,290 |
| May 28, 2026 | 287.50 | 290.00 | 284.70 | 289.70 | 289.70 | 0.31% | 6,449,935 |
| May 27, 2026 | 293.70 | 301.80 | 293.70 | 297.40 | 288.80 | 0.07% | 6,022,911 |
| May 26, 2026 | 304.00 | 316.40 | 297.20 | 297.20 | 288.61 | 1.71% | 10,241,950 |