275.00p-5.50 (-1.96%)15 Jul 2025, 17:31
Kingfisher PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 15, 2025 | 280.70p | 280.80p | 273.00p | 275.00p | 5,374,801 |
Jul 14, 2025 | 274.60p | 281.80p | 274.60p | 280.50p | 4,519,324 |
Jul 11, 2025 | 280.60p | 281.40p | 275.60p | 276.20p | 5,952,178 |
Jul 10, 2025 | 283.70p | 285.80p | 279.10p | 281.30p | 4,844,378 |
Jul 9, 2025 | 283.70p | 286.00p | 282.50p | 283.70p | 3,425,955 |
Jul 8, 2025 | 282.70p | 284.80p | 280.90p | 282.80p | 10,262,632 |
Jul 7, 2025 | 285.80p | 286.90p | 283.60p | 284.20p | 2,475,744 |
Jul 4, 2025 | 287.30p | 291.30p | 286.50p | 286.60p | 2,760,436 |
Jul 3, 2025 | 287.70p | 292.20p | 287.70p | 291.50p | 5,413,355 |
Jul 2, 2025 | 292.30p | 297.90p | 284.70p | 287.10p | 7,414,892 |
Jul 1, 2025 | 290.30p | 292.40p | 285.10p | 292.00p | 5,359,509 |
Jun 30, 2025 | 288.70p | 293.00p | 287.70p | 290.80p | 10,304,255 |
Jun 27, 2025 | 285.30p | 289.00p | 282.40p | 288.70p | 7,477,250 |
Jun 26, 2025 | 278.00p | 284.60p | 277.50p | 284.60p | 6,332,991 |
Jun 25, 2025 | 276.70p | 277.80p | 275.45p | 277.20p | 4,522,427 |
Jun 24, 2025 | 275.00p | 277.70p | 273.60p | 275.90p | 4,546,716 |
Jun 23, 2025 | 273.40p | 274.27p | 270.50p | 271.60p | 3,301,582 |
Jun 20, 2025 | 272.00p | 275.30p | 271.50p | 274.30p | 8,033,486 |
Jun 19, 2025 | 273.50p | 274.40p | 271.50p | 271.60p | 2,405,677 |
Jun 18, 2025 | 273.10p | 275.00p | 272.00p | 274.00p | 3,884,329 |
Jun 17, 2025 | 274.30p | 275.70p | 272.30p | 272.60p | 4,200,747 |
Jun 16, 2025 | 275.10p | 277.10p | 274.59p | 275.40p | 3,228,160 |
Jun 13, 2025 | 274.30p | 274.90p | 272.50p | 274.00p | 3,100,061 |
Jun 12, 2025 | 271.70p | 277.70p | 270.50p | 277.00p | 4,717,376 |
Jun 11, 2025 | 274.20p | 276.00p | 272.20p | 273.00p | 6,149,228 |
Jun 10, 2025 | 275.30p | 275.50p | 269.20p | 273.40p | 8,288,070 |
Jun 9, 2025 | 276.50p | 277.60p | 274.10p | 274.40p | 7,179,895 |
Jun 6, 2025 | 277.00p | 280.40p | 276.30p | 276.30p | 5,765,444 |
Jun 5, 2025 | 281.60p | 281.70p | 277.40p | 278.00p | 7,237,677 |
Jun 4, 2025 | 285.30p | 286.60p | 279.70p | 280.90p | 10,359,488 |
Jun 3, 2025 | 280.10p | 284.90p | 280.10p | 283.00p | 11,200,044 |
Jun 2, 2025 | 278.40p | 280.50p | 275.20p | 279.40p | 8,054,998 |
May 30, 2025 | 281.50p | 281.60p | 275.40p | 277.60p | 19,994,856 |
May 29, 2025 | 284.90p | 286.10p | 278.80p | 279.20p | 13,388,256 |
May 28, 2025 | 288.00p | 293.50p | 279.70p | 285.30p | 17,900,562 |
May 27, 2025 | 297.00p | 297.60p | 293.70p | 295.80p | 13,556,044 |
May 23, 2025 | 302.60p | 302.60p | 293.00p | 295.30p | 10,469,251 |
May 22, 2025 | 304.20p | 305.80p | 299.50p | 300.00p | 15,213,982 |
May 21, 2025 | 312.90p | 314.10p | 307.60p | 309.90p | 6,130,109 |
May 20, 2025 | 304.10p | 316.10p | 297.50p | 313.90p | 6,509,503 |
May 19, 2025 | 310.00p | 313.90p | 303.70p | 313.50p | 5,647,093 |
May 16, 2025 | 317.10p | 317.10p | 304.40p | 310.80p | 7,076,222 |
May 15, 2025 | 312.80p | 316.10p | 311.20p | 316.10p | 4,199,292 |
May 14, 2025 | 308.40p | 317.60p | 308.30p | 313.00p | 9,384,713 |
May 13, 2025 | 305.80p | 313.00p | 304.20p | 306.90p | 5,082,950 |
May 12, 2025 | 309.40p | 310.44p | 301.75p | 302.60p | 6,579,035 |
May 9, 2025 | 297.70p | 305.00p | 296.94p | 305.00p | 5,396,570 |
May 8, 2025 | 293.80p | 301.40p | 292.80p | 296.60p | 12,354,074 |
May 7, 2025 | 291.80p | 293.10p | 287.30p | 291.90p | 5,302,124 |
May 6, 2025 | 290.80p | 294.50p | 289.70p | 293.10p | 4,828,604 |
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

Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Integrafin Holdings PLC | 367.50 | 13.25 |
Genus PLC | 2,410.00 | 7.83 |
Trustpilot Group PLC | 271.40 | 7.44 |
Experian PLC | 4,018.00 | 4.28 |
Hilton Food Group PLC | 871.00 | 3.08 |
Bytes Technology Group PLC | 330.00 | 2.87 |
Fallers
Company | Price | % Chg |
---|---|---|
Barratt Redrow PLC | 377.30 | -9.41 |
B&M European Value Retail S.A. | 234.30 | -9.08 |
Convatec Group PLC | 244.40 | -5.64 |
Hochschild Mining PLC | 274.40 | -4.92 |
Fresnillo PLC | 1,470.00 | -4.67 |
4Imprint Group PLC | 3,575.00 | -3.77 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.