1. Share Prices

  2. Kingfisher PLC (KGF)

267.40p+0.40 (+0.15%)05 Aug 2025, 16:52
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Kingfisher PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 4, 2025266.90p270.60p266.10p266.10p6,282,984
Aug 1, 2025269.30p270.45p267.40p269.20p3,889,493
Jul 31, 2025267.60p271.60p267.50p270.50p4,523,867
Jul 30, 2025272.90p274.10p267.15p267.20p4,664,830
Jul 29, 2025276.90p277.50p274.20p274.20p4,030,292
Jul 28, 2025280.30p280.70p274.40p276.90p4,336,048
Jul 25, 2025279.40p280.40p275.10p278.90p4,169,016
Jul 24, 2025277.10p284.70p277.10p280.30p8,253,565
Jul 23, 2025277.00p279.10p275.11p276.70p4,084,470
Jul 22, 2025277.30p278.80p272.95p274.80p3,821,674
Jul 21, 2025279.60p281.80p275.60p278.00p5,642,836
Jul 18, 2025282.90p282.90p278.30p281.40p6,296,563
Jul 17, 2025275.10p278.30p274.70p277.90p4,779,590
Jul 16, 2025272.90p276.40p272.40p273.00p3,709,702
Jul 15, 2025280.70p280.80p273.00p275.00p5,374,801
Jul 14, 2025274.60p281.80p274.60p280.50p4,519,324
Jul 11, 2025280.60p281.40p275.60p276.20p5,952,178
Jul 10, 2025283.70p285.80p279.10p281.30p4,844,378
Jul 9, 2025283.70p286.00p282.50p283.70p3,425,955
Jul 8, 2025282.70p284.80p280.90p282.80p10,262,632
Jul 7, 2025285.80p286.90p283.60p284.20p2,475,744
Jul 4, 2025287.30p291.30p286.50p286.60p2,760,436
Jul 3, 2025287.70p292.20p287.70p291.50p5,413,355
Jul 2, 2025292.30p297.90p284.70p287.10p7,414,892
Jul 1, 2025290.30p292.40p285.10p292.00p5,359,509
Jun 30, 2025288.70p293.00p287.70p290.80p10,304,255
Jun 27, 2025285.30p289.00p282.40p288.70p7,477,250
Jun 26, 2025278.00p284.60p277.50p284.60p6,332,991
Jun 25, 2025276.70p277.80p275.45p277.20p4,522,427
Jun 24, 2025275.00p277.70p273.60p275.90p4,546,716
Jun 23, 2025273.40p274.27p270.50p271.60p3,301,582
Jun 20, 2025272.00p275.30p271.50p274.30p8,033,486
Jun 19, 2025273.50p274.40p271.50p271.60p2,405,677
Jun 18, 2025273.10p275.00p272.00p274.00p3,884,329
Jun 17, 2025274.30p275.70p272.30p272.60p4,200,747
Jun 16, 2025275.10p277.10p274.59p275.40p3,228,160
Jun 13, 2025274.30p274.90p272.50p274.00p3,100,061
Jun 12, 2025271.70p277.70p270.50p277.00p4,717,376
Jun 11, 2025274.20p276.00p272.20p273.00p6,149,228
Jun 10, 2025275.30p275.50p269.20p273.40p8,288,070
Jun 9, 2025276.50p277.60p274.10p274.40p7,179,895
Jun 6, 2025277.00p280.40p276.30p276.30p5,765,444
Jun 5, 2025281.60p281.70p277.40p278.00p7,237,677
Jun 4, 2025285.30p286.60p279.70p280.90p10,359,488
Jun 3, 2025280.10p284.90p280.10p283.00p11,200,044
Jun 2, 2025278.40p280.50p275.20p279.40p8,054,998
May 30, 2025281.50p281.60p275.40p277.60p19,994,856
May 29, 2025284.90p286.10p278.80p279.20p13,388,256
May 28, 2025288.00p293.50p279.70p285.30p17,900,562
May 27, 2025297.00p297.60p293.70p295.80p13,556,044
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smith & Nephew PLC1,321.0014.47
Oxford Nanopore Technologies PLC217.009.38
Close Brothers Group PLC525.006.84
Rotork PLC337.606.57
Hunting PLC310.505.97
Travis Perkins PLC565.005.61

Fallers

CompanyPrice% Chg
Domino's Pizza Group PLC207.20-15.77
Raspberry Pi Holdings PLC401.60-4.52
Senior PLC179.80-3.95
4Imprint Group PLC3,615.00-3.21
Dowlais Group PLC68.05-2.99
Jtc PLC924.00-2.63