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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	300.6	303.7	303.7	304	297.5	5.16M
October 16, 2025	303.5	303.1	303.1	305.4	301.4	5.26M
October 15, 2025	303.3	301.9	301.9	303.3	298.8	4.3M
October 14, 2025	296	298.9	298.9	299.9	295.5	6.63M
October 13, 2025	297.3	296.9	296.9	299.8	295.9	6.26M
October 10, 2025	298.4	296.3	296.3	299.6	295.9	4.46M
October 09, 2025	295.5	296.5	296.5	300.45	294.8	4.18M
October 08, 2025	299.4	297.4	297.4	300.6	296.6	1.24M
October 07, 2025	300.6	299.7	299.7	300.9	296.69	2.63M
October 06, 2025	306.1	301.7	301.7	307.4	297.3	6.14M
October 03, 2025	311.1	307.7	307.7	312.7	307.7	5.41M
October 02, 2025	310	310.8	310.8	313.8	307.9	4.68M
October 01, 2025	306.2	308.6	308.6	308.7	303.6	5.09M
September 30, 2025	303.6	308.7	308.7	309.4	301.6	8.35M
September 29, 2025	301.8	303.9	303.9	307.7	300.1	6.18M
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

Kingfisher plc (KGF.L) LSE