Kingfisher plc (LON:KGF)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 346.70
+0.40 (0.12%)
Oct 23, 2026, 4:51 PM BST
Kingfisher Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 347.20 | 348.80 | 343.10 | 346.70 | 346.70 | 0.12% | 5,259,631 |
| Oct 22, 2026 | 341.90 | 348.25 | 341.90 | 346.30 | 346.30 | 0.73% | 4,586,244 |
| Oct 21, 2026 | 343.50 | 343.80 | 335.20 | 343.80 | 343.80 | -0.87% | 6,387,574 |
| Oct 20, 2026 | 345.80 | 347.90 | 339.90 | 346.80 | 346.80 | 0.23% | 4,015,125 |
| Oct 19, 2026 | 346.30 | 347.10 | 339.80 | 346.00 | 346.00 | -0.80% | 4,494,359 |
| Oct 16, 2026 | 337.20 | 349.10 | 336.50 | 348.80 | 348.80 | 2.86% | 6,071,467 |
| Oct 15, 2026 | 333.30 | 341.40 | 331.90 | 339.10 | 339.10 | 2.45% | 5,884,474 |
| Oct 14, 2026 | 327.30 | 331.00 | 325.10 | 331.00 | 331.00 | 1.56% | 5,672,146 |
| Oct 13, 2026 | 321.40 | 327.80 | 321.30 | 325.90 | 325.90 | 2.13% | 6,063,275 |
| Oct 12, 2026 | 318.50 | 321.40 | 316.60 | 319.10 | 319.10 | 0.35% | 6,549,731 |
| Oct 9, 2026 | 329.00 | 330.50 | 318.00 | 318.00 | 318.00 | -1.36% | 6,787,002 |
| Oct 8, 2026 | 323.50 | 325.60 | 319.50 | 322.40 | 322.40 | -0.89% | 6,351,972 |
| Oct 7, 2026 | 327.70 | 331.60 | 326.40 | 329.10 | 325.30 | - | 6,825,778 |
| Oct 6, 2026 | 328.50 | 330.50 | 323.50 | 329.10 | 325.30 | 1.20% | 3,483,671 |
| Oct 5, 2026 | 329.70 | 331.00 | 323.30 | 325.20 | 321.45 | -0.94% | 3,716,854 |
| Oct 2, 2026 | 329.40 | 334.80 | 327.70 | 328.30 | 324.51 | 0.12% | 4,152,997 |
| Oct 1, 2026 | 332.30 | 334.30 | 326.40 | 327.90 | 324.11 | -1.91% | 7,929,273 |
| Sep 30, 2026 | 331.30 | 337.70 | 330.80 | 334.30 | 330.44 | 1.70% | 8,158,017 |
| Sep 29, 2026 | 334.40 | 334.70 | 323.70 | 328.70 | 324.91 | -1.17% | 5,207,939 |
| Sep 28, 2026 | 334.00 | 343.60 | 332.10 | 332.60 | 328.76 | 1.28% | 5,016,715 |
| Sep 25, 2026 | 330.30 | 333.00 | 324.50 | 328.40 | 324.61 | 0.06% | 5,129,807 |
| Sep 24, 2026 | 336.30 | 336.30 | 326.70 | 328.20 | 324.41 | -3.19% | 6,972,748 |
| Sep 23, 2026 | 348.70 | 348.80 | 337.80 | 339.00 | 335.09 | -1.37% | 6,398,248 |
| Sep 22, 2026 | 335.00 | 343.70 | 327.80 | 343.70 | 339.73 | 12.43% | 12,230,841 |
| Sep 21, 2026 | 306.10 | 307.50 | 300.40 | 305.70 | 302.17 | 1.29% | 3,710,086 |
| Sep 18, 2026 | 309.30 | 309.40 | 301.80 | 301.80 | 298.32 | -2.46% | 13,729,446 |
| Sep 17, 2026 | 303.20 | 310.50 | 302.20 | 309.40 | 305.83 | 2.93% | 5,685,438 |
| Sep 16, 2026 | 293.90 | 302.00 | 292.60 | 300.60 | 297.13 | 2.42% | 4,512,106 |
| Sep 15, 2026 | 289.40 | 297.50 | 288.80 | 293.50 | 290.11 | 1.94% | 3,717,642 |
| Sep 14, 2026 | 289.70 | 292.00 | 287.30 | 287.90 | 284.58 | -0.21% | 4,291,264 |
| Sep 11, 2026 | 287.90 | 292.00 | 287.50 | 288.50 | 285.17 | 0.03% | 3,672,436 |
| Sep 10, 2026 | 290.10 | 291.50 | 287.70 | 288.40 | 285.07 | -0.65% | 3,768,536 |
| Sep 9, 2026 | 294.10 | 294.70 | 287.70 | 290.30 | 286.95 | -2.29% | 4,106,709 |
| Sep 8, 2026 | 300.80 | 301.50 | 294.80 | 297.10 | 293.67 | -1.75% | 3,255,069 |
| Sep 7, 2026 | 306.20 | 306.90 | 300.60 | 302.40 | 298.91 | -1.63% | 2,514,605 |
| Sep 4, 2026 | 296.60 | 307.40 | 296.50 | 307.40 | 303.85 | 3.29% | 4,332,152 |
| Sep 3, 2026 | 300.70 | 304.60 | 292.60 | 297.60 | 294.16 | 0.03% | 8,244,926 |
| Sep 2, 2026 | 309.00 | 309.60 | 297.50 | 297.50 | 294.07 | -3.82% | 6,264,279 |
| Sep 1, 2026 | 314.40 | 316.80 | 307.10 | 309.30 | 305.73 | -1.97% | 6,416,254 |
| Aug 28, 2026 | 320.00 | 320.00 | 312.50 | 315.50 | 311.86 | -0.88% | 8,040,932 |
| Aug 27, 2026 | 321.80 | 323.70 | 318.10 | 318.30 | 314.63 | -1.39% | 2,960,134 |
| Aug 26, 2026 | 325.20 | 326.00 | 321.60 | 322.80 | 319.07 | 0.09% | 2,159,028 |
| Aug 25, 2026 | 319.40 | 322.70 | 317.90 | 322.50 | 318.78 | 1.51% | 2,672,915 |
| Aug 24, 2026 | 321.50 | 321.80 | 316.40 | 317.70 | 314.03 | -1.12% | 3,117,045 |
| Aug 21, 2026 | 321.90 | 323.90 | 320.30 | 321.30 | 317.59 | 0.28% | 6,156,063 |
| Aug 20, 2026 | 325.00 | 326.40 | 320.40 | 320.40 | 316.70 | -1.60% | 4,628,669 |
| Aug 19, 2026 | 322.80 | 327.80 | 319.20 | 325.60 | 321.84 | 1.34% | 6,437,412 |
| Aug 18, 2026 | 322.10 | 325.50 | 319.00 | 321.30 | 317.59 | -0.22% | 3,960,951 |
| Aug 17, 2026 | 327.40 | 327.40 | 321.60 | 322.00 | 318.28 | -1.50% | 2,428,580 |
| Aug 14, 2026 | 328.30 | 330.10 | 326.20 | 326.90 | 323.13 | -0.21% | 3,358,188 |