Kingfisher plc (LON:KGF)
London
· Delayed Price · Currency is GBP · Price in GBX 286.70
-3.10 (-1.07%)
Apr 28, 2026, 4:49 PM GMT
Kingfisher Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 4,517,354 |
| 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% | 5,669,925 |
| 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% | 8,947,250 |
| 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% | 12,277,510 |
| Feb 10, 2026 | 347.50 | 354.20 | 347.50 | 351.60 | 351.60 | 1.56% | 6,251,676 |
| Feb 9, 2026 | 348.20 | 353.30 | 342.60 | 346.20 | 346.20 | -0.23% | 8,117,818 |
| 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 | 338.40 | 347.90 | 347.90 | 2.96% | 6,281,588 |
| 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% | 6,580,195 |
| 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% | 2,204,742 |
| 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% | 4,664,652 |
| 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% | 3,816,443 |
| Jan 13, 2026 | 324.40 | 327.20 | 310.90 | 312.80 | 312.80 | -3.72% | 7,985,522 |
| 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 | 320.64 | 329.70 | 329.70 | 2.58% | 3,426,384 |
| 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% | 7,747,842 |
| 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% | 1,798,448 |
| Dec 29, 2025 | 312.00 | 314.21 | 310.50 | 312.20 | 312.20 | 0.13% | 3,331,995 |
| Dec 24, 2025 | 311.80 | 312.60 | 310.20 | 311.80 | 311.80 | 0.29% | 482,077 |
| 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% | 7,539,110 |
| 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% | 6,592,902 |
| 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% | 3,130,591 |
| 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 | 315.70 | 306.80 | 307.10 | 307.10 | -1.57% | 3,313,215 |
| 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% | 4,930,871 |