275.00p-5.50 (-1.96%)15 Jul 2025, 17:31
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Kingfisher PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
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
May 23, 2025302.60p302.60p293.00p295.30p10,469,251
May 22, 2025304.20p305.80p299.50p300.00p15,213,982
May 21, 2025312.90p314.10p307.60p309.90p6,130,109
May 20, 2025304.10p316.10p297.50p313.90p6,509,503
May 19, 2025310.00p313.90p303.70p313.50p5,647,093
May 16, 2025317.10p317.10p304.40p310.80p7,076,222
May 15, 2025312.80p316.10p311.20p316.10p4,199,292
May 14, 2025308.40p317.60p308.30p313.00p9,384,713
May 13, 2025305.80p313.00p304.20p306.90p5,082,950
May 12, 2025309.40p310.44p301.75p302.60p6,579,035
May 9, 2025297.70p305.00p296.94p305.00p5,396,570
May 8, 2025293.80p301.40p292.80p296.60p12,354,074
May 7, 2025291.80p293.10p287.30p291.90p5,302,124
May 6, 2025290.80p294.50p289.70p293.10p4,828,604
Showing 1 to 50 of 253
July
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
July
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
29
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00