Kingfisher plc (LON:KGF)
London
· Delayed Price · Currency is GBP · Price in GBp 312.00
+1.30 (0.42%)
At close: Dec 5, 2025
Kingfisher Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 4,930,868 |
| Dec 2, 2025 | 307.50 | 309.30 | 305.00 | 309.10 | 309.10 | 1.11% | 3,706,971 |
| Dec 1, 2025 | 305.30 | 306.80 | 301.50 | 305.70 | 305.70 | 0.03% | 5,199,013 |
| Nov 28, 2025 | 308.90 | 312.80 | 305.60 | 305.60 | 305.60 | -0.49% | 3,325,714 |
| Nov 27, 2025 | 304.80 | 307.40 | 303.10 | 307.10 | 307.10 | 1.29% | 2,326,136 |
| Nov 26, 2025 | 306.10 | 314.60 | 300.30 | 303.20 | 303.20 | -2.16% | 16,586,140 |
| Nov 25, 2025 | 312.00 | 313.00 | 303.00 | 309.90 | 309.90 | 5.98% | 7,549,186 |
| Nov 24, 2025 | 292.00 | 293.50 | 287.07 | 292.40 | 292.40 | 0.31% | 8,786,390 |
| Nov 21, 2025 | 285.10 | 291.80 | 285.00 | 291.50 | 291.50 | 1.07% | 9,953,902 |
| Nov 20, 2025 | 291.70 | 292.10 | 287.00 | 288.40 | 288.40 | -0.28% | 6,563,463 |
| Nov 19, 2025 | 291.10 | 293.00 | 289.20 | 289.20 | 289.20 | -0.72% | 6,875,499 |
| Nov 18, 2025 | 289.90 | 293.23 | 288.40 | 291.30 | 291.30 | -0.85% | 5,153,920 |
| Nov 17, 2025 | 296.60 | 298.50 | 293.60 | 293.80 | 293.80 | -0.61% | 3,989,987 |
| Nov 14, 2025 | 307.20 | 307.20 | 293.90 | 295.60 | 295.60 | -4.03% | 5,882,197 |
| Nov 13, 2025 | 310.70 | 310.70 | 305.00 | 308.00 | 308.00 | -0.71% | 4,199,610 |
| Nov 12, 2025 | 307.60 | 310.20 | 301.90 | 310.20 | 310.20 | 0.94% | 9,521,111 |
| Nov 11, 2025 | 315.50 | 315.50 | 307.30 | 307.30 | 307.30 | -1.63% | 5,549,640 |
| Nov 10, 2025 | 311.40 | 314.20 | 311.00 | 312.40 | 312.40 | 0.77% | 14,293,740 |
| Nov 7, 2025 | 311.00 | 312.70 | 306.90 | 310.00 | 310.00 | -0.16% | 2,611,551 |
| Nov 6, 2025 | 310.30 | 313.70 | 309.45 | 310.50 | 310.50 | 0.23% | 4,732,908 |
| Nov 5, 2025 | 306.80 | 309.90 | 305.40 | 309.80 | 309.80 | 0.91% | 3,581,096 |
| Nov 4, 2025 | 303.50 | 307.60 | 300.80 | 307.00 | 307.00 | 0.69% | 4,334,683 |
| Nov 3, 2025 | 309.30 | 311.30 | 304.90 | 304.90 | 304.90 | -1.26% | 2,875,841 |
| Oct 31, 2025 | 313.20 | 314.00 | 307.80 | 308.80 | 308.80 | -1.37% | 3,449,011 |
| Oct 30, 2025 | 312.70 | 314.20 | 310.20 | 313.10 | 313.10 | - | 5,791,538 |
| Oct 29, 2025 | 313.00 | 314.50 | 311.30 | 313.10 | 313.10 | 0.22% | 3,780,317 |
| Oct 28, 2025 | 311.20 | 314.20 | 308.10 | 312.40 | 312.40 | 0.26% | 4,725,871 |
| Oct 27, 2025 | 317.50 | 318.40 | 311.60 | 311.60 | 311.60 | -1.67% | 7,428,762 |
| Oct 24, 2025 | 317.50 | 320.60 | 314.50 | 316.90 | 316.90 | 1.86% | 10,827,210 |
| Oct 23, 2025 | 309.70 | 312.20 | 307.70 | 311.10 | 311.10 | 1.17% | 3,686,918 |
| Oct 22, 2025 | 300.70 | 310.80 | 300.10 | 307.50 | 307.50 | 2.91% | 3,889,478 |
| Oct 21, 2025 | 302.90 | 303.60 | 298.80 | 298.80 | 298.80 | -1.39% | 7,774,105 |
| Oct 20, 2025 | 304.30 | 305.00 | 301.00 | 303.00 | 303.00 | -0.23% | 10,155,040 |
| Oct 17, 2025 | 300.60 | 304.00 | 297.50 | 303.70 | 303.70 | 0.20% | 13,900,760 |
| Oct 16, 2025 | 303.50 | 305.40 | 301.40 | 303.10 | 303.10 | 0.40% | 5,262,027 |
| Oct 15, 2025 | 303.30 | 303.30 | 298.80 | 301.90 | 301.90 | 1.00% | 4,297,754 |
| Oct 14, 2025 | 296.00 | 299.90 | 295.50 | 298.90 | 298.90 | 0.67% | 6,626,933 |
| Oct 13, 2025 | 297.30 | 299.80 | 295.90 | 296.90 | 296.90 | 0.20% | 6,264,258 |
| Oct 10, 2025 | 298.40 | 299.60 | 295.90 | 296.30 | 296.30 | -0.07% | 4,460,188 |
| Oct 9, 2025 | 295.50 | 300.45 | 294.80 | 296.50 | 296.50 | -0.30% | 22,050,160 |
| Oct 8, 2025 | 299.40 | 300.60 | 296.60 | 297.40 | 293.60 | -0.77% | 3,832,082 |
| Oct 7, 2025 | 300.60 | 300.90 | 296.69 | 299.70 | 295.87 | -0.66% | 5,725,013 |
| Oct 6, 2025 | 306.10 | 307.40 | 297.30 | 301.70 | 297.85 | -1.95% | 6,140,007 |
| Oct 3, 2025 | 311.10 | 312.70 | 307.70 | 307.70 | 303.77 | -1.00% | 5,563,096 |
| Oct 2, 2025 | 310.00 | 313.80 | 307.90 | 310.80 | 306.83 | 0.71% | 4,681,769 |
| Oct 1, 2025 | 306.20 | 308.70 | 303.60 | 308.60 | 304.66 | -0.03% | 5,090,549 |
| Sep 30, 2025 | 303.60 | 309.40 | 301.60 | 308.70 | 304.76 | 1.58% | 8,351,889 |
| Sep 29, 2025 | 301.80 | 307.70 | 300.10 | 303.90 | 300.02 | 0.96% | 6,179,775 |