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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	355.8	354.9	354.9	359.4	354.9	3.93M
February 19, 2026	362.9	357.1	357.1	364.1	357.1	5.06M
February 18, 2026	361	361	361	364	359.1	5.49M
February 17, 2026	359.9	361.1	361.1	362.8	357	4.83M
February 16, 2026	364.5	358.8	358.8	367.4	357.9	9.26M
February 13, 2026	355.4	362.5	362.5	362.5	353.7	8.95M
February 12, 2026	356.2	356.6	356.6	358.9	349.4	10.3M
February 11, 2026	351	353.4	353.4	356.2	349.4	12.24M
February 10, 2026	347.5	351.6	351.6	354.2	347.5	6.25M
February 09, 2026	348.2	346.2	346.2	353.3	342.6	8.12M
February 06, 2026	339.8	347	347	350.5	336.3	4.81M
February 05, 2026	347.9	339.9	339.9	347.9	336.6	10.3M
February 04, 2026	339.3	347.9	347.9	354.2	338.4	6.19M
February 03, 2026	342.4	337.9	337.9	343.1	334.8	7.22M
February 02, 2026	338.5	340.3	340.3	345	338.25	5.33M
January 30, 2026	332.9	337.5	337.5	337.6	331.5	6.56M
January 29, 2026	338.2	331.5	331.5	338.6	331.5	3.1M
January 28, 2026	330.5	336.8	336.8	337.9	330.5	10.67M
January 27, 2026	323.5	331.6	331.6	333.7	322	5.28M
January 26, 2026	320.6	323.6	323.6	323.6	319.7	2.2M
January 23, 2026	321.2	319.2	319.2	323.9	317.4	3.83M
January 22, 2026	324.2	323.6	323.6	325.5	319.3	4.28M
January 21, 2026	317.3	321	321	322.4	316.6	6.69M
January 20, 2026	317.9	317.1	317.1	320.4	315.6	5.04M
January 19, 2026	316	317.2	317.2	318.4	315	1.92M
January 16, 2026	314.5	317.2	317.2	317.3	313.6	2.19M
January 15, 2026	317	315	315	317.8	310.3	5.48M
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

Kingfisher plc (KGF.L) LSE