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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	292.4	301	301	301.3	292.3	7.7M
September 25, 2025	291.7	292.8	292.8	295.6	290.2	6.51M
September 24, 2025	286.3	292	292	293.9	285.1	7.79M
September 23, 2025	290.7	289.1	289.1	302.3	285.9	14.95M
September 22, 2025	250.3	252.2	252.2	254	249.2	10.17M
September 19, 2025	250.2	251.3	251.3	253.1	249.1	19.34M
September 18, 2025	246	249	249	249	244.5	4.94M
September 17, 2025	246.8	248.6	248.6	250.2	246.3	4.72M
September 16, 2025	243.5	246	246	247.8	242.7	4.41M
September 15, 2025	244.8	243.3	243.3	245.6	242	2.65M
September 12, 2025	246.1	244.1	244.1	246.7	241.8	3.29M
September 11, 2025	245.6	245.3	245.3	246.8	240.3	5.05M
September 10, 2025	251.3	245.8	245.8	252.2	245	6.19M
September 09, 2025	255.4	250	250	256.8	250	7.38M
September 08, 2025	254	254.5	254.5	255.2	252.4	3.29M
September 05, 2025	253.1	253.2	253.2	253.9	251.7	2.5M
September 04, 2025	249	252	252	254	248.4	3.53M
September 03, 2025	249	248.3	248.3	250.8	246.7	5.44M
September 02, 2025	257.3	248.6	248.6	257.3	247.79	2.59M
September 01, 2025	258.2	256.8	256.8	258.5	256	1.88M
August 29, 2025	262.3	257.4	257.4	262.9	256.6	3.87M
August 28, 2025	267.3	263.3	263.3	268	262.8	4.52M
August 27, 2025	268.9	266.1	266.1	270.6	263.9	2.58M
August 26, 2025	270.3	269	269	273.1	266.3	10.6M
August 22, 2025	278.8	281.2	281.2	281.41	276.9	2.01M
August 21, 2025	277.5	278.2	278.2	278.8	276.5	443,699
August 20, 2025	276.8	277.6	277.6	278.3	275	1.85M
August 19, 2025	270.7	277.5	277.5	278.5	270.7	2.29M
August 18, 2025	269.5	270.2	270.2	271.8	269	2.29M
August 15, 2025	273.1	269.7	269.7	273.8	268.9	2.59M
August 14, 2025	275.1	271.6	271.6	275.31	271.1	2.47M
August 13, 2025	275	274.5	274.5	275.6	271.1	5.93M
August 12, 2025	275.5	274.9	274.9	277.8	273.6	3.46M
August 11, 2025	277.6	275.5	275.5	279.2	275.2	1.42M
August 08, 2025	277.1	276.2	276.2	277.6	274.5	1.97M
August 07, 2025	273.8	275.5	275.5	276.2	271.7	4.25M
August 06, 2025	269.3	273.8	273.8	274.2	267.9	8.28M
August 05, 2025	265.1	267.4	267.4	268	265.1	8.34M
August 04, 2025	266.9	266.1	266.1	270.6	266.1	6.28M
August 01, 2025	269.3	269.2	269.2	270.45	267.4	3.89M
July 31, 2025	267.6	270.5	270.5	271.6	267.5	4.52M
July 30, 2025	272.9	267.2	267.2	274.1	267.2	4.65M
July 29, 2025	276.9	274.2	274.2	277.5	274.2	4.03M
July 28, 2025	280.3	276.9	276.9	280.7	274.4	4.34M
July 25, 2025	279.4	278.9	278.9	280.4	275.1	4.17M
July 24, 2025	277.1	280.3	280.3	284.7	277.1	8.25M
July 23, 2025	277	276.7	276.7	279.1	275.11	4.08M
July 22, 2025	277.3	274.8	274.8	278.8	272.95	3.82M
July 21, 2025	280.8	278	278	281.8	275.6	5.64M
July 18, 2025	282.9	281.4	281.4	282.9	278.3	5.72M
July 17, 2025	275.1	277.9	277.9	278.3	274.7	4.74M
July 16, 2025	272.9	273	273	276.4	272.4	3.71M
July 15, 2025	280.7	275	275	280.8	273	5.37M
July 14, 2025	274.6	280.5	280.5	281.8	274.6	4.52M
July 11, 2025	280.6	276.2	276.2	281.4	275.6	5.95M
July 10, 2025	283.7	281.3	281.3	285.8	279.1	4.84M
July 09, 2025	283.7	283.7	283.7	286	282.5	3.43M
July 08, 2025	282.7	282.8	282.8	284.8	280.9	10.26M
July 07, 2025	285.8	284.2	284.2	286.9	283.6	2.48M
July 04, 2025	287.3	286.6	286.6	291.3	286.5	2.76M

Kingfisher plc (KGF.L) LSE