Kingfisher plc (LON:KGF)
London
· Delayed Price · Currency is GBP · Price in GBp 312.00
+1.30 (0.42%)
At close: Dec 5, 2025
Kingfisher Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 311.40 | 315.90 | 309.13 | 312.00 | 312.00 | 0.42% | 4,099,899 |
| Dec 4, 2025 | 311.10 | 316.30 | 310.70 | 310.70 | 310.70 | -0.13% | 10,639,410 |
| Dec 3, 2025 | 310.30 | 313.30 | 306.20 | 311.10 | 311.10 | 0.65% | 4,930,868 |
| Dec 2, 2025 | 307.50 | 309.30 | 305.00 | 309.10 | 309.10 | 1.11% | 3,706,971 |
| Dec 1, 2025 | 305.30 | 306.80 | 301.50 | 305.70 | 305.70 | 0.03% | 5,199,013 |
| Nov 28, 2025 | 308.90 | 312.80 | 305.60 | 305.60 | 305.60 | -0.49% | 3,325,714 |
| Nov 27, 2025 | 304.80 | 307.40 | 303.10 | 307.10 | 307.10 | 1.29% | 2,326,136 |
| Nov 26, 2025 | 306.10 | 314.60 | 300.30 | 303.20 | 303.20 | -2.16% | 16,586,140 |
| Nov 25, 2025 | 312.00 | 313.00 | 303.00 | 309.90 | 309.90 | 5.98% | 7,549,186 |
| Nov 24, 2025 | 292.00 | 293.50 | 287.07 | 292.40 | 292.40 | 0.31% | 8,786,390 |
| Nov 21, 2025 | 285.10 | 291.80 | 285.00 | 291.50 | 291.50 | 1.07% | 9,953,902 |
| Nov 20, 2025 | 291.70 | 292.10 | 287.00 | 288.40 | 288.40 | -0.28% | 6,563,463 |
| Nov 19, 2025 | 291.10 | 293.00 | 289.20 | 289.20 | 289.20 | -0.72% | 6,875,499 |
| Nov 18, 2025 | 289.90 | 293.23 | 288.40 | 291.30 | 291.30 | -0.85% | 5,153,920 |
| Nov 17, 2025 | 296.60 | 298.50 | 293.60 | 293.80 | 293.80 | -0.61% | 3,989,987 |
| Nov 14, 2025 | 307.20 | 307.20 | 293.90 | 295.60 | 295.60 | -4.03% | 5,882,197 |
| Nov 13, 2025 | 310.70 | 310.70 | 305.00 | 308.00 | 308.00 | -0.71% | 4,199,610 |
| Nov 12, 2025 | 307.60 | 310.20 | 301.90 | 310.20 | 310.20 | 0.94% | 9,521,111 |
| Nov 11, 2025 | 315.50 | 315.50 | 307.30 | 307.30 | 307.30 | -1.63% | 5,549,640 |
| Nov 10, 2025 | 311.40 | 314.20 | 311.00 | 312.40 | 312.40 | 0.77% | 14,293,740 |
| Nov 7, 2025 | 311.00 | 312.70 | 306.90 | 310.00 | 310.00 | -0.16% | 2,611,551 |
| Nov 6, 2025 | 310.30 | 313.70 | 309.45 | 310.50 | 310.50 | 0.23% | 4,732,908 |
| Nov 5, 2025 | 306.80 | 309.90 | 305.40 | 309.80 | 309.80 | 0.91% | 3,581,096 |
| Nov 4, 2025 | 303.50 | 307.60 | 300.80 | 307.00 | 307.00 | 0.69% | 4,334,683 |
| Nov 3, 2025 | 309.30 | 311.30 | 304.90 | 304.90 | 304.90 | -1.26% | 2,875,841 |
| Oct 31, 2025 | 313.20 | 314.00 | 307.80 | 308.80 | 308.80 | -1.37% | 3,449,011 |
| Oct 30, 2025 | 312.70 | 314.20 | 310.20 | 313.10 | 313.10 | - | 5,791,538 |
| Oct 29, 2025 | 313.00 | 314.50 | 311.30 | 313.10 | 313.10 | 0.22% | 3,780,317 |
| Oct 28, 2025 | 311.20 | 314.20 | 308.10 | 312.40 | 312.40 | 0.26% | 4,725,871 |
| Oct 27, 2025 | 317.50 | 318.40 | 311.60 | 311.60 | 311.60 | -1.67% | 7,428,762 |
| Oct 24, 2025 | 317.50 | 320.60 | 314.50 | 316.90 | 316.90 | 1.86% | 10,827,210 |
| Oct 23, 2025 | 309.70 | 312.20 | 307.70 | 311.10 | 311.10 | 1.17% | 3,686,918 |
| Oct 22, 2025 | 300.70 | 310.80 | 300.10 | 307.50 | 307.50 | 2.91% | 3,889,478 |
| Oct 21, 2025 | 302.90 | 303.60 | 298.80 | 298.80 | 298.80 | -1.39% | 7,774,105 |
| Oct 20, 2025 | 304.30 | 305.00 | 301.00 | 303.00 | 303.00 | -0.23% | 10,155,040 |
| Oct 17, 2025 | 300.60 | 304.00 | 297.50 | 303.70 | 303.70 | 0.20% | 13,900,760 |
| Oct 16, 2025 | 303.50 | 305.40 | 301.40 | 303.10 | 303.10 | 0.40% | 5,262,027 |
| Oct 15, 2025 | 303.30 | 303.30 | 298.80 | 301.90 | 301.90 | 1.00% | 4,297,754 |
| Oct 14, 2025 | 296.00 | 299.90 | 295.50 | 298.90 | 298.90 | 0.67% | 6,626,933 |
| Oct 13, 2025 | 297.30 | 299.80 | 295.90 | 296.90 | 296.90 | 0.20% | 6,264,258 |
| Oct 10, 2025 | 298.40 | 299.60 | 295.90 | 296.30 | 296.30 | -0.07% | 4,460,188 |
| Oct 9, 2025 | 295.50 | 300.45 | 294.80 | 296.50 | 296.50 | -0.30% | 22,050,160 |
| Oct 8, 2025 | 299.40 | 300.60 | 296.60 | 297.40 | 293.60 | -0.77% | 3,832,082 |
| Oct 7, 2025 | 300.60 | 300.90 | 296.69 | 299.70 | 295.87 | -0.66% | 5,725,013 |
| Oct 6, 2025 | 306.10 | 307.40 | 297.30 | 301.70 | 297.85 | -1.95% | 6,140,007 |
| Oct 3, 2025 | 311.10 | 312.70 | 307.70 | 307.70 | 303.77 | -1.00% | 5,563,096 |
| Oct 2, 2025 | 310.00 | 313.80 | 307.90 | 310.80 | 306.83 | 0.71% | 4,681,769 |
| Oct 1, 2025 | 306.20 | 308.70 | 303.60 | 308.60 | 304.66 | -0.03% | 5,090,549 |
| Sep 30, 2025 | 303.60 | 309.40 | 301.60 | 308.70 | 304.76 | 1.58% | 8,351,889 |
| Sep 29, 2025 | 301.80 | 307.70 | 300.10 | 303.90 | 300.02 | 0.96% | 6,179,775 |
| Sep 26, 2025 | 292.40 | 301.30 | 292.30 | 301.00 | 297.15 | 2.80% | 7,697,281 |
| Sep 25, 2025 | 291.70 | 295.60 | 290.20 | 292.80 | 289.06 | 0.27% | 6,587,040 |
| Sep 24, 2025 | 286.30 | 293.90 | 285.10 | 292.00 | 288.27 | 1.00% | 7,787,720 |
| Sep 23, 2025 | 290.70 | 302.30 | 285.90 | 289.10 | 285.41 | 14.63% | 14,864,890 |
| Sep 22, 2025 | 250.30 | 254.00 | 249.20 | 252.20 | 248.98 | 0.36% | 10,170,740 |
| Sep 19, 2025 | 250.20 | 253.10 | 249.10 | 251.30 | 248.09 | 0.92% | 20,612,180 |
| Sep 18, 2025 | 246.00 | 249.00 | 244.50 | 249.00 | 245.82 | 0.16% | 4,935,575 |
| Sep 17, 2025 | 246.80 | 250.20 | 246.30 | 248.60 | 245.42 | 1.06% | 4,724,134 |
| Sep 16, 2025 | 243.50 | 247.80 | 242.70 | 246.00 | 242.86 | 1.11% | 4,412,883 |
| Sep 15, 2025 | 244.80 | 245.60 | 242.00 | 243.30 | 240.19 | -0.33% | 2,651,544 |
| Sep 12, 2025 | 246.10 | 246.70 | 241.80 | 244.10 | 240.98 | -0.49% | 3,366,745 |
| Sep 11, 2025 | 245.60 | 246.80 | 240.30 | 245.30 | 242.17 | -0.20% | 5,047,066 |
| Sep 10, 2025 | 251.30 | 252.20 | 245.00 | 245.80 | 242.66 | -1.68% | 6,192,543 |
| Sep 9, 2025 | 255.40 | 256.80 | 250.00 | 250.00 | 246.81 | -1.77% | 7,375,790 |
| Sep 8, 2025 | 254.00 | 255.20 | 252.40 | 254.50 | 251.25 | 0.51% | 3,287,424 |
| Sep 5, 2025 | 253.10 | 253.90 | 251.70 | 253.20 | 249.96 | 0.48% | 2,497,446 |
| Sep 4, 2025 | 249.00 | 254.00 | 248.40 | 252.00 | 248.78 | 1.49% | 3,533,466 |
| Sep 3, 2025 | 249.00 | 250.80 | 246.70 | 248.30 | 245.13 | -0.12% | 5,531,242 |
| Sep 2, 2025 | 257.30 | 257.30 | 247.79 | 248.60 | 245.42 | -3.19% | 2,587,462 |
| Sep 1, 2025 | 258.20 | 258.50 | 256.00 | 256.80 | 253.52 | -0.23% | 1,882,699 |
| Aug 29, 2025 | 262.30 | 262.90 | 256.60 | 257.40 | 254.11 | -2.24% | 3,869,763 |
| Aug 28, 2025 | 267.30 | 268.00 | 262.80 | 263.30 | 259.94 | -1.05% | 4,523,120 |
| Aug 27, 2025 | 268.90 | 270.60 | 263.90 | 266.10 | 262.70 | -1.08% | 2,579,161 |
| Aug 26, 2025 | 270.30 | 273.10 | 266.30 | 269.00 | 265.56 | -4.34% | 10,595,010 |
| Aug 22, 2025 | 278.80 | 281.41 | 276.90 | 281.20 | 277.61 | 0.72% | 2,007,551 |
| Aug 21, 2025 | 277.50 | 279.20 | 276.50 | 279.20 | 275.63 | 0.58% | 1,969,495 |
| Aug 20, 2025 | 276.80 | 278.30 | 275.00 | 277.60 | 274.05 | 0.04% | 1,854,546 |
| Aug 19, 2025 | 270.70 | 278.50 | 270.70 | 277.50 | 273.95 | 2.70% | 2,290,273 |
| Aug 18, 2025 | 269.50 | 271.80 | 269.00 | 270.20 | 266.75 | 0.19% | 2,288,202 |
| Aug 15, 2025 | 273.10 | 273.80 | 268.90 | 269.70 | 266.25 | -0.70% | 2,585,552 |
| Aug 14, 2025 | 275.10 | 275.31 | 271.10 | 271.60 | 268.13 | -1.06% | 2,594,343 |
| Aug 13, 2025 | 275.00 | 275.60 | 271.10 | 274.50 | 270.99 | -0.15% | 5,928,163 |
| Aug 12, 2025 | 275.50 | 277.80 | 273.60 | 274.90 | 271.39 | -0.22% | 3,460,626 |
| Aug 11, 2025 | 277.60 | 279.20 | 275.20 | 275.50 | 271.98 | -0.25% | 1,416,928 |
| Aug 8, 2025 | 277.10 | 277.60 | 274.50 | 276.20 | 272.67 | 0.25% | 1,974,392 |
| Aug 7, 2025 | 273.80 | 276.20 | 271.70 | 275.50 | 271.98 | 0.62% | 4,254,537 |
| Aug 6, 2025 | 269.30 | 274.20 | 267.90 | 273.80 | 270.30 | 2.39% | 8,277,200 |
| Aug 5, 2025 | 265.10 | 268.00 | 265.10 | 267.40 | 263.98 | 0.49% | 8,393,834 |
| Aug 4, 2025 | 266.90 | 270.60 | 266.10 | 266.10 | 262.70 | -1.15% | 6,282,984 |
| Aug 1, 2025 | 269.30 | 270.45 | 267.40 | 269.20 | 265.76 | -0.48% | 3,889,494 |
| Jul 31, 2025 | 267.60 | 271.60 | 267.50 | 270.50 | 267.04 | 1.24% | 4,523,868 |
| Jul 30, 2025 | 272.90 | 274.10 | 267.15 | 267.20 | 263.79 | -2.55% | 4,664,831 |
| Jul 29, 2025 | 276.90 | 277.50 | 274.20 | 274.20 | 270.70 | -0.98% | 4,030,293 |
| Jul 28, 2025 | 280.30 | 280.70 | 274.40 | 276.90 | 273.36 | -0.72% | 4,336,048 |
| Jul 25, 2025 | 279.40 | 280.40 | 275.10 | 278.90 | 275.34 | -0.50% | 4,169,017 |
| Jul 24, 2025 | 277.10 | 284.70 | 277.10 | 280.30 | 276.72 | 1.30% | 8,253,565 |
| Jul 23, 2025 | 277.00 | 279.10 | 275.11 | 276.70 | 273.16 | 0.69% | 4,084,470 |
| Jul 22, 2025 | 277.30 | 278.80 | 272.95 | 274.80 | 271.29 | -1.15% | 3,821,675 |
| Jul 21, 2025 | 280.80 | 281.80 | 275.60 | 278.00 | 274.45 | -1.21% | 5,642,836 |
| Jul 18, 2025 | 282.90 | 282.90 | 278.30 | 281.40 | 277.80 | 1.26% | 6,296,564 |