Kingfisher plc (LON:KGF)
London
· Delayed Price · Currency is GBP · Price in GBX 325.70
-17.70 (-5.15%)
At close: Mar 6, 2026
Kingfisher Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2026 | 371.80 | 372.30 | 366.60 | 370.50 | 370.50 | - | 7,587,442 |
| Feb 26, 2026 | 365.60 | 370.50 | 363.40 | 370.50 | 370.50 | 1.45% | 8,577,234 |
| Feb 25, 2026 | 364.20 | 370.60 | 361.50 | 365.20 | 365.20 | 0.08% | 4,474,358 |
| Feb 24, 2026 | 361.80 | 366.20 | 357.90 | 364.90 | 364.90 | 1.67% | 6,790,723 |
| Feb 23, 2026 | 354.80 | 359.90 | 352.60 | 358.90 | 358.90 | 1.13% | 2,776,976 |
| Feb 20, 2026 | 355.80 | 359.40 | 354.90 | 354.90 | 354.90 | -0.62% | 3,930,927 |
| Feb 19, 2026 | 362.90 | 364.10 | 357.10 | 357.10 | 357.10 | -1.08% | 5,186,589 |
| Feb 18, 2026 | 361.00 | 364.00 | 359.10 | 361.00 | 361.00 | -0.03% | 5,493,233 |
| Feb 17, 2026 | 359.90 | 362.80 | 357.00 | 361.10 | 361.10 | 0.64% | 4,943,988 |
| Feb 16, 2026 | 364.50 | 367.40 | 357.90 | 358.80 | 358.80 | -1.02% | 9,226,471 |
| Feb 13, 2026 | 355.40 | 362.50 | 353.70 | 362.50 | 362.50 | 1.65% | 8,947,252 |
| Feb 12, 2026 | 356.20 | 358.90 | 349.40 | 356.60 | 356.60 | 0.91% | 7,773,546 |
| Feb 11, 2026 | 351.00 | 356.20 | 349.40 | 353.40 | 353.40 | 0.51% | 12,235,130 |
| Feb 10, 2026 | 347.50 | 354.20 | 347.50 | 351.60 | 351.60 | 1.56% | 6,251,675 |
| Feb 9, 2026 | 348.20 | 353.10 | 342.60 | 346.20 | 346.20 | -0.23% | 8,117,815 |
| Feb 6, 2026 | 339.80 | 350.50 | 336.30 | 347.00 | 347.00 | 2.09% | 4,845,000 |
| Feb 5, 2026 | 347.90 | 347.90 | 336.60 | 339.90 | 339.90 | -2.30% | 10,300,320 |
| Feb 4, 2026 | 339.30 | 354.20 | 338.90 | 347.90 | 347.90 | 2.96% | 6,281,583 |
| Feb 3, 2026 | 342.40 | 343.10 | 334.80 | 337.90 | 337.90 | -0.71% | 7,222,442 |
| Feb 2, 2026 | 338.50 | 345.00 | 338.25 | 340.30 | 340.30 | 0.83% | 5,325,283 |
| Jan 30, 2026 | 332.90 | 337.60 | 331.50 | 337.50 | 337.50 | 1.81% | 6,579,365 |
| Jan 29, 2026 | 338.20 | 338.60 | 331.50 | 331.50 | 331.50 | -1.57% | 3,158,305 |
| Jan 28, 2026 | 330.50 | 337.90 | 330.50 | 336.80 | 336.80 | 1.57% | 10,650,850 |
| Jan 27, 2026 | 323.50 | 333.70 | 322.00 | 331.60 | 331.60 | 2.47% | 5,333,002 |
| Jan 26, 2026 | 320.60 | 323.60 | 319.90 | 323.60 | 323.60 | 1.38% | 2,193,234 |
| Jan 23, 2026 | 321.20 | 323.90 | 317.40 | 319.20 | 319.20 | -1.36% | 3,831,418 |
| Jan 22, 2026 | 324.20 | 325.50 | 319.30 | 323.60 | 323.60 | 0.81% | 4,273,438 |
| Jan 21, 2026 | 317.30 | 322.40 | 316.60 | 321.00 | 321.00 | 1.23% | 14,942,840 |
| Jan 20, 2026 | 317.90 | 320.40 | 315.60 | 317.10 | 317.10 | -0.03% | 5,040,664 |
| Jan 19, 2026 | 316.00 | 318.40 | 315.00 | 317.20 | 317.20 | -0.31% | 1,919,716 |
| Jan 16, 2026 | 314.50 | 318.20 | 313.60 | 318.20 | 318.20 | 1.02% | 3,747,933 |
| Jan 15, 2026 | 317.00 | 317.80 | 310.30 | 315.00 | 315.00 | -0.69% | 5,585,939 |
| Jan 14, 2026 | 313.10 | 318.00 | 311.20 | 317.20 | 317.20 | 1.41% | 3,816,438 |
| Jan 13, 2026 | 324.40 | 326.80 | 310.90 | 312.80 | 312.80 | -3.72% | 7,916,177 |
| Jan 12, 2026 | 322.30 | 326.32 | 322.00 | 324.90 | 324.90 | 0.71% | 2,512,600 |
| Jan 9, 2026 | 326.80 | 326.80 | 321.70 | 322.60 | 322.60 | -1.19% | 3,532,077 |
| Jan 8, 2026 | 329.00 | 330.50 | 319.60 | 326.50 | 326.50 | -0.97% | 5,791,028 |
| Jan 7, 2026 | 322.90 | 329.90 | 320.80 | 329.70 | 329.70 | 2.58% | 3,426,381 |
| Jan 6, 2026 | 319.30 | 321.40 | 315.60 | 321.40 | 321.40 | 0.69% | 5,936,591 |
| Jan 5, 2026 | 318.00 | 320.40 | 312.06 | 319.20 | 319.20 | 0.88% | 6,459,243 |
| Jan 2, 2026 | 315.00 | 316.40 | 311.00 | 316.40 | 316.40 | 1.18% | 4,897,886 |
| Dec 31, 2025 | 315.00 | 315.60 | 312.70 | 312.70 | 312.70 | -0.64% | 1,221,578 |
| Dec 30, 2025 | 312.10 | 315.30 | 311.70 | 314.70 | 314.70 | 0.80% | 1,798,442 |
| Dec 29, 2025 | 312.00 | 314.20 | 310.90 | 312.20 | 312.20 | 0.13% | 3,331,995 |
| Dec 24, 2025 | 311.80 | 312.60 | 310.80 | 311.80 | 311.80 | 0.29% | 482,074 |
| Dec 23, 2025 | 310.30 | 311.30 | 308.80 | 310.90 | 310.90 | 0.32% | 3,174,106 |
| Dec 22, 2025 | 309.50 | 310.60 | 307.00 | 309.90 | 309.90 | -0.16% | 7,539,109 |
| Dec 19, 2025 | 309.50 | 310.80 | 308.30 | 310.40 | 310.40 | - | 18,259,940 |
| Dec 18, 2025 | 311.00 | 312.40 | 306.30 | 310.40 | 310.40 | -0.03% | 3,735,963 |
| Dec 17, 2025 | 310.00 | 312.90 | 309.30 | 310.50 | 310.50 | 0.98% | 7,772,970 |
| Dec 16, 2025 | 307.50 | 308.00 | 305.50 | 307.50 | 307.50 | 0.49% | 6,592,898 |
| Dec 15, 2025 | 304.20 | 307.00 | 302.30 | 306.00 | 306.00 | 1.02% | 5,472,983 |
| Dec 12, 2025 | 305.20 | 305.80 | 302.60 | 302.90 | 302.90 | -0.46% | 4,667,644 |
| Dec 11, 2025 | 302.70 | 304.60 | 300.10 | 304.30 | 304.30 | 0.66% | 3,116,138 |
| Dec 10, 2025 | 297.90 | 304.40 | 297.50 | 302.30 | 302.30 | -1.18% | 10,748,720 |
| Dec 9, 2025 | 306.20 | 309.50 | 305.90 | 305.90 | 305.90 | -0.39% | 3,766,709 |
| Dec 8, 2025 | 311.00 | 314.30 | 306.80 | 307.10 | 307.10 | -1.57% | 3,313,212 |
| 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 |