Kingfisher plc - KGF.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	313.1	317.2	317.2	318	311.2	3.74M
January 13, 2026	324.4	312.8	312.8	326.8	310.9	7.91M
January 12, 2026	322.3	324.9	324.9	326.32	322	2.51M
January 09, 2026	326.8	322.6	322.6	326.8	321.7	3.53M
January 08, 2026	329	326.5	326.5	330.5	319.6	5.84M
January 07, 2026	322.9	328.3	328.3	329.9	320.64	1.27M
January 06, 2026	319.3	321.4	321.4	321.4	315.6	3.11M
January 05, 2026	318	319.2	319.2	320.4	312.06	6.46M
January 02, 2026	315	316.4	316.4	316.4	311	4.9M
December 31, 2025	315	312.7	312.7	315.6	312.7	1.22M
December 30, 2025	312.1	314.7	314.7	315.3	311.7	1.74M
December 29, 2025	312	312.2	312.2	314.21	310.5	3.27M
December 24, 2025	311.8	311.8	311.8	312.6	310.2	482,074
December 23, 2025	310.3	310.9	310.9	311.3	308.8	3.17M
December 22, 2025	309.5	309.9	309.9	310.6	307	7.54M
December 19, 2025	309.5	310.4	310.4	310.8	308.3	8.76M
December 18, 2025	311	310.4	310.4	312.4	306.3	3.74M
December 17, 2025	310	310.5	310.5	312.9	309.3	7.61M
December 16, 2025	307.5	307.5	307.5	308	305.5	6.59M
December 15, 2025	304.2	306	306	307	302.3	5.47M
December 12, 2025	305.2	302.9	302.9	305.8	302.6	4.67M
December 11, 2025	302.7	304.3	304.3	304.6	300.1	3.13M
December 10, 2025	297.9	302.3	302.3	304.4	297.5	10.75M
December 09, 2025	306.2	305.9	305.9	309.5	305.9	3.77M
December 08, 2025	311	307.1	307.1	315.7	306.8	3.31M
December 05, 2025	311.4	312	312	315.9	309.13	4.1M
December 04, 2025	311.1	310.7	310.7	316.3	310.7	3.16M
December 03, 2025	310.3	311.1	311.1	313.3	306.2	4.8M
December 02, 2025	307.5	309.1	309.1	309.3	305	3.71M
December 01, 2025	305.3	305.7	305.7	306.8	301.5	5.2M
November 28, 2025	308.9	305.6	305.6	312.8	305.6	2.92M
November 27, 2025	304.8	307.1	307.1	307.4	303.1	2.24M
November 26, 2025	306.1	303.2	303.2	314.6	300.3	16.37M
November 25, 2025	312	309.9	309.9	313	303	7.55M
November 24, 2025	292	292.4	292.4	293.5	287.07	8.79M
November 21, 2025	285.1	291.5	291.5	291.8	285	9.95M
November 20, 2025	291.7	289.6	289.6	292.1	287	4.54M
November 19, 2025	291.1	289.2	289.2	293	289.2	6.87M
November 18, 2025	289.9	291	291	293.23	288.4	2.5M
November 17, 2025	296.6	293.8	293.8	298.5	293.6	3.99M
November 14, 2025	307.2	295.6	295.6	307.2	293.9	5.88M
November 13, 2025	310.7	308	308	310.7	305	4.2M
November 12, 2025	307.6	310.2	310.2	310.2	301.9	9.51M
November 11, 2025	315.5	307.3	307.3	315.5	307.3	5.55M
November 10, 2025	311.4	312.4	312.4	314.2	311	14.29M
November 07, 2025	311	310	310	312.7	306.9	2.22M
November 06, 2025	310.3	310.5	310.5	313.7	309.45	4.62M
November 05, 2025	306.8	309.8	309.8	309.9	305.4	3.5M
November 04, 2025	303.5	307	307	307.6	300.8	4.33M
November 03, 2025	309.3	304.9	304.9	311.3	304.9	2.88M
October 31, 2025	313.2	308.8	308.8	314	307.8	3.41M
October 30, 2025	312.7	313.1	313.1	314.2	310.2	5.65M
October 29, 2025	313	313.1	313.1	314.5	311.3	3.78M
October 28, 2025	311.2	312.4	312.4	314.2	308.1	4.64M
October 27, 2025	317.5	311.6	311.6	318.4	311.6	7.43M
October 24, 2025	317.5	316.9	316.9	320.6	314.5	10.83M
October 23, 2025	309.7	311.1	311.1	312.2	307.7	3.45M
October 22, 2025	300.7	307.5	307.5	310.8	300.1	3.89M
October 21, 2025	302.9	298.8	298.8	303.6	298.8	7.65M
October 20, 2025	304.3	303	303	305	301	10.16M

Kingfisher plc (KGF.L) LSE