Kingfisher PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-27 | 343.00 | 343.00 | 336.00 | 338.00 | 267.88 | 8,805,134 |
| 2021-10-26 | 343.40 | 345.40 | 340.60 | 344.10 | 272.71 | 4,225,642 |
| 2021-10-25 | 342.10 | 344.00 | 341.00 | 343.50 | 272.23 | 3,379,258 |
| 2021-10-22 | 341.80 | 344.40 | 339.00 | 341.80 | 270.89 | 4,446,800 |
| 2021-10-21 | 335.10 | 342.60 | 334.10 | 340.60 | 269.94 | 4,993,807 |
| 2021-10-20 | 330.30 | 339.80 | 329.80 | 336.60 | 266.77 | 10,420,260 |
| 2021-10-19 | 329.60 | 331.60 | 326.90 | 330.40 | 261.85 | 4,684,401 |
| 2021-10-18 | 329.70 | 331.49 | 325.10 | 328.30 | 260.19 | 5,317,363 |
| 2021-10-15 | 328.90 | 332.30 | 328.00 | 332.30 | 263.36 | 4,980,252 |
| 2021-10-14 | 331.60 | 332.20 | 326.20 | 328.00 | 259.95 | 7,485,498 |
← NewerPage 22 of 22 · 1,270 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-08 | 0.0380 GBP |
| 2026-05-28 | 0.0860 GBP |
| 2025-10-09 | 0.0380 GBP |
| 2025-05-22 | 0.0860 GBP |
| 2024-10-10 | 0.0380 GBP |
| 2024-05-16 | 0.0860 GBP |
| 2023-10-12 | 0.0380 GBP |
| 2023-05-25 | 0.0860 GBP |
| 2022-10-06 | 0.0380 GBP |
| 2022-05-19 | 0.0860 GBP |
| 2021-10-07 | 0.0380 GBP |
| 2021-06-03 | 0.0825 GBP |
| 2019-10-03 | 0.0333 GBP |
| 2019-06-06 | 0.0749 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.