1. Share Prices

  2. Kingfisher PLC (KGF)

312.00p+1.30 (+0.42%)05 Dec 2025, 16:59
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
Dec 5, 2025311.40p315.90p309.13p312.00p4,099,898
Dec 4, 2025311.10p316.30p310.70p310.70p10,639,416
Dec 3, 2025310.30p313.30p306.20p311.10p4,930,871
Dec 2, 2025307.50p309.30p305.00p309.10p3,706,973
Dec 1, 2025305.30p306.80p301.50p305.70p5,199,012
Nov 28, 2025308.90p312.80p305.60p305.60p3,325,714
Nov 27, 2025304.80p307.40p303.10p307.10p2,326,135
Nov 26, 2025306.10p314.60p300.30p303.20p16,586,144
Nov 25, 2025312.00p313.00p303.00p309.90p7,549,185
Nov 24, 2025292.00p293.50p287.07p292.40p8,786,390
Nov 21, 2025285.10p291.80p285.00p291.50p9,953,902
Nov 20, 2025291.70p292.10p287.00p288.40p6,563,463
Nov 19, 2025291.10p293.00p289.20p289.20p6,875,498
Nov 18, 2025289.90p293.23p288.40p291.30p5,153,920
Nov 17, 2025296.60p298.50p293.60p293.80p3,989,986
Nov 14, 2025307.20p307.20p293.90p295.60p5,882,196
Nov 13, 2025310.70p310.70p305.00p308.00p4,199,609
Nov 12, 2025307.60p310.20p301.90p310.20p9,521,111
Nov 11, 2025315.50p315.50p307.30p307.30p5,549,640
Nov 10, 2025311.40p314.20p311.00p312.40p14,293,741
Nov 7, 2025311.00p312.70p306.90p310.00p2,611,550
Nov 6, 2025310.30p313.70p309.45p310.50p4,732,907
Nov 5, 2025306.80p309.90p305.40p309.80p3,581,095
Nov 4, 2025303.50p307.60p300.80p307.00p4,334,683
Nov 3, 2025309.30p311.30p304.90p304.90p2,875,840
Oct 31, 2025313.20p314.00p307.80p308.80p3,449,011
Oct 30, 2025312.70p314.20p310.20p313.10p5,791,537
Oct 29, 2025313.00p314.50p311.30p313.10p3,780,316
Oct 28, 2025311.20p314.20p308.10p312.40p4,725,870
Oct 27, 2025317.50p318.40p311.60p311.60p7,428,761
Oct 24, 2025317.50p320.60p314.50p316.90p10,827,210
Oct 23, 2025309.70p312.20p307.70p311.10p3,686,918
Oct 22, 2025300.70p310.80p300.10p307.50p3,889,478
Oct 21, 2025302.90p303.60p298.80p298.80p7,774,105
Oct 20, 2025304.30p305.00p301.00p303.00p10,155,041
Oct 17, 2025300.60p304.00p297.50p303.70p13,900,768
Oct 16, 2025303.50p305.40p301.40p303.10p5,262,027
Oct 15, 2025303.30p303.30p298.80p301.90p4,297,753
Oct 14, 2025296.00p299.90p295.50p298.90p6,626,933
Oct 13, 2025297.30p299.80p295.90p296.90p6,264,257
Oct 10, 2025298.40p299.60p295.90p296.30p4,460,188
Oct 9, 2025295.50p300.45p294.80p296.50p22,050,164
Oct 8, 2025299.40p300.60p296.60p297.40p3,832,082
Oct 7, 2025300.60p300.90p296.69p299.70p5,725,012
Oct 6, 2025306.10p307.40p297.30p301.70p6,140,006
Oct 3, 2025311.10p312.70p307.70p307.70p5,563,095
Oct 2, 2025310.00p313.80p307.90p310.80p4,681,769
Oct 1, 2025306.20p308.70p303.60p308.60p5,090,548
Sep 30, 2025303.60p309.40p301.60p308.70p8,351,888
Sep 29, 2025301.80p307.70p300.10p303.90p6,179,775
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.