Kingfisher PLC (KGF.LSE) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 324.60 | 330.31 | 322.40 | 327.60 | +0.77% | 3,003,164 |
| 2026-08-06 | 323.10 | 326.00 | 322.10 | 325.10 | +0.71% | 5,848,306 |
| 2026-08-05 | 322.80 | 323.40 | 319.70 | 322.80 | +0.56% | 3,863,328 |
| 2026-08-04 | 314.60 | 322.80 | 313.30 | 321.00 | +2.13% | 4,254,121 |
| 2026-08-03 | 311.90 | 320.26 | 311.30 | 314.30 | +1.85% | 7,448,180 |
| 2026-07-31 | 309.60 | 311.10 | 306.10 | 308.60 | -0.36% | 5,020,275 |
| 2026-07-30 | 308.90 | 314.10 | 306.65 | 309.70 | -0.45% | 5,797,996 |
| 2026-07-29 | 311.00 | 314.90 | 306.90 | 311.10 | -0.16% | 8,940,442 |
| 2026-07-28 | 304.00 | 312.60 | 296.10 | 311.60 | +2.50% | 8,470,878 |
| 2026-07-27 | 303.70 | 307.40 | 301.20 | 304.00 | +1.50% | 5,728,841 |
| 2026-07-24 | 296.00 | 299.70 | 295.60 | 299.50 | +0.94% | 4,681,970 |
| 2026-07-23 | 298.50 | 303.11 | 296.60 | 296.70 | -0.54% | 11,714,428 |
| 2026-07-22 | 292.70 | 301.40 | 290.20 | 298.30 | +1.50% | 7,817,176 |
| 2026-07-21 | 293.60 | 297.30 | 291.40 | 293.90 | -0.24% | 7,837,993 |
| 2026-07-20 | 301.10 | 303.50 | 293.60 | 294.60 | -3.16% | 10,854,805 |
| 2026-07-17 | 295.80 | 304.20 | 283.50 | 304.20 | +2.39% | 9,893,840 |
| 2026-07-16 | 283.30 | 297.10 | 282.90 | 297.10 | +4.14% | 7,679,408 |
| 2026-07-15 | 281.30 | 285.30 | 278.20 | 285.30 | +1.28% | 4,701,396 |
| 2026-07-14 | 273.30 | 281.70 | 272.10 | 281.70 | +1.55% | 4,400,020 |
| 2026-07-13 | 274.10 | 280.60 | 273.90 | 277.40 | +0.80% | 4,472,988 |
| 2026-07-10 | 273.70 | 277.00 | 272.60 | 275.20 | +0.92% | 6,287,281 |
| 2026-07-09 | 270.40 | 273.00 | 266.60 | 272.70 | +1.34% | 3,944,915 |
| 2026-07-08 | 278.10 | 278.50 | 266.40 | 269.10 | -3.82% | 7,933,172 |
| 2026-07-07 | 281.90 | 285.60 | 278.54 | 279.80 | -0.18% | 6,063,447 |
| 2026-07-06 | 283.60 | 285.10 | 280.10 | 280.30 | -1.16% | 3,225,386 |
| 2026-07-03 | 286.40 | 287.36 | 281.20 | 283.60 | -0.87% | 5,053,265 |
| 2026-07-02 | 279.60 | 289.50 | 279.60 | 286.10 | +1.71% | 3,990,814 |
| 2026-07-01 | 283.60 | 284.90 | 277.10 | 281.30 | -0.67% | 15,261,820 |
| 2026-06-30 | 289.90 | 290.30 | 283.20 | 283.20 | -1.63% | 7,413,106 |
| 2026-06-29 | 292.00 | 292.00 | 286.50 | 287.90 | -1.07% | 5,184,329 |
| 2026-06-26 | 292.40 | 295.90 | 287.20 | 291.00 | -0.75% | 4,955,195 |
| 2026-06-25 | 289.10 | 295.10 | 287.40 | 293.20 | +1.66% | 5,602,500 |
| 2026-06-24 | 274.90 | 288.80 | 274.90 | 288.40 | +4.68% | 7,793,735 |
| 2026-06-23 | 275.70 | 277.20 | 272.90 | 275.50 | -1.50% | 5,173,340 |
| 2026-06-22 | 280.70 | 281.30 | 276.40 | 279.70 | +0.00% | 7,856,310 |
| 2026-06-19 | 280.80 | 284.90 | 279.70 | 279.70 | -1.13% | 14,051,610 |
| 2026-06-18 | 286.70 | 287.73 | 280.80 | 282.90 | -2.31% | 13,644,980 |
| 2026-06-17 | 285.00 | 289.61 | 283.70 | 289.60 | +1.83% | 6,403,699 |
| 2026-06-16 | 285.50 | 286.00 | 280.40 | 284.40 | -0.39% | 5,782,574 |
| 2026-06-15 | 292.70 | 294.00 | 285.20 | 285.50 | -0.97% | 5,720,995 |
| 2026-06-12 | 289.60 | 290.30 | 284.70 | 288.30 | +1.87% | 8,607,392 |
| 2026-06-11 | 278.60 | 287.49 | 278.20 | 283.00 | +1.25% | 9,173,490 |
| 2026-06-10 | 281.90 | 282.40 | 276.70 | 279.50 | -0.36% | 5,947,463 |
| 2026-06-09 | 279.80 | 285.26 | 279.50 | 280.50 | +0.39% | 5,711,141 |
| 2026-06-08 | 281.50 | 285.90 | 279.40 | 279.40 | -1.65% | 10,501,632 |
| 2026-06-05 | 283.10 | 287.42 | 282.40 | 284.10 | +0.67% | 9,149,425 |
| 2026-06-04 | 284.10 | 288.10 | 281.30 | 282.20 | -0.28% | 6,080,202 |
| 2026-06-03 | 280.60 | 286.45 | 280.60 | 283.00 | +0.28% | 7,858,597 |
| 2026-06-02 | 278.80 | 286.40 | 278.80 | 282.20 | +2.17% | 8,024,410 |
| 2026-06-01 | 286.70 | 287.60 | 276.20 | 276.20 | -3.93% | 10,664,380 |
| 2026-05-29 | 290.20 | 292.60 | 287.40 | 287.50 | -0.76% | 23,103,289 |
| 2026-05-28 | 287.50 | 290.00 | 284.70 | 289.70 | -2.59% | 6,449,935 |
| 2026-05-27 | 293.70 | 301.80 | 293.70 | 297.40 | +0.07% | 6,022,911 |
| 2026-05-26 | 304.00 | 316.45 | 297.20 | 297.20 | +1.71% | 10,241,950 |
| 2026-05-22 | 294.60 | 296.00 | 289.60 | 292.20 | -0.41% | 11,498,700 |
| 2026-05-21 | 286.80 | 293.60 | 284.40 | 293.40 | +1.87% | 11,462,840 |
| 2026-05-20 | 278.50 | 288.70 | 276.80 | 288.00 | +2.38% | 11,546,900 |
| 2026-05-19 | 277.80 | 283.30 | 276.30 | 281.30 | +1.70% | 6,983,449 |
| 2026-05-18 | 271.20 | 279.10 | 270.00 | 276.60 | +1.21% | 5,888,874 |
| 2026-05-15 | 282.20 | 285.20 | 270.20 | 273.30 | -4.17% | 5,788,704 |
| 2026-05-14 | 284.50 | 286.20 | 282.90 | 285.20 | +1.13% | 5,136,986 |
| 2026-05-13 | 280.20 | 282.00 | 276.00 | 282.00 | +1.11% | 4,958,353 |
| 2026-05-12 | 281.60 | 281.60 | 276.30 | 278.90 | -1.90% | 9,587,641 |
| 2026-05-11 | 288.00 | 288.60 | 282.70 | 284.30 | -1.42% | 5,027,778 |
| 2026-05-08 | 284.90 | 294.40 | 283.60 | 288.40 | +0.24% | 7,489,690 |
| 2026-05-07 | 290.20 | 291.90 | 286.10 | 287.70 | -0.66% | 8,146,805 |
| 2026-05-06 | 281.20 | 294.90 | 277.30 | 289.60 | +3.06% | 6,584,839 |
| 2026-05-05 | 284.70 | 285.40 | 280.30 | 281.00 | -2.77% | 6,005,347 |
| 2026-05-01 | 286.40 | 290.30 | 284.20 | 289.00 | +0.91% | 2,777,270 |
| 2026-04-30 | 278.00 | 286.40 | 276.51 | 286.40 | +2.51% | 5,894,900 |
| 2026-04-29 | 286.30 | 286.60 | 278.00 | 279.40 | -2.55% | 5,530,790 |
| 2026-04-28 | 287.70 | 290.40 | 285.00 | 286.70 | -1.07% | 3,922,919 |
| 2026-04-27 | 294.50 | 296.10 | 288.30 | 289.80 | -1.06% | 3,651,112 |
| 2026-04-24 | 290.60 | 293.00 | 287.70 | 292.90 | +0.27% | 3,266,037 |
| 2026-04-23 | 301.20 | 301.20 | 290.20 | 292.10 | -1.08% | 7,696,212 |
| 2026-04-22 | 302.60 | 303.20 | 294.80 | 295.30 | -1.83% | 7,394,446 |
| 2026-04-21 | 306.30 | 307.60 | 299.60 | 300.80 | -1.22% | 6,748,923 |
| 2026-04-20 | 310.00 | 310.54 | 303.80 | 304.50 | -2.78% | 3,388,274 |
| 2026-04-17 | 307.00 | 314.00 | 303.30 | 313.20 | +2.39% | 4,249,910 |
| 2026-04-16 | 304.10 | 310.50 | 304.10 | 305.90 | +0.69% | 7,987,729 |
| 2026-04-15 | 304.00 | 307.10 | 302.30 | 303.80 | -0.13% | 3,027,962 |
| 2026-04-14 | 305.70 | 308.50 | 304.00 | 304.20 | -0.29% | 2,895,568 |
| 2026-04-13 | 306.60 | 308.20 | 302.70 | 305.10 | -1.01% | 6,504,797 |
| 2026-04-10 | 301.10 | 311.70 | 299.68 | 308.20 | +2.70% | 23,601,340 |
| 2026-04-09 | 301.40 | 303.30 | 297.10 | 300.10 | -0.89% | 5,624,491 |
| 2026-04-08 | 307.30 | 310.00 | 299.10 | 302.80 | +6.85% | 6,750,332 |
| 2026-04-07 | 284.10 | 287.40 | 280.50 | 283.40 | +0.18% | 4,704,293 |
| 2026-04-02 | 284.90 | 289.60 | 282.70 | 282.90 | -2.01% | 5,258,800 |
| 2026-04-01 | 289.50 | 289.80 | 282.60 | 288.70 | +1.73% | 7,801,021 |
| 2026-03-31 | 278.20 | 286.40 | 277.00 | 283.80 | +2.20% | 6,512,424 |
| 2026-03-30 | 274.40 | 278.70 | 273.50 | 277.70 | +1.02% | 5,105,947 |
| 2026-03-27 | 280.00 | 281.51 | 271.50 | 274.90 | -1.40% | 7,435,618 |
| 2026-03-26 | 286.40 | 289.40 | 278.80 | 278.80 | -3.16% | 8,038,793 |
| 2026-03-25 | 291.90 | 293.80 | 287.44 | 287.90 | -0.59% | 9,856,988 |
| 2026-03-24 | 311.20 | 311.40 | 285.00 | 289.60 | -2.29% | 11,919,780 |
| 2026-03-23 | 285.00 | 301.70 | 281.60 | 296.40 | +2.53% | 12,125,010 |
| 2026-03-20 | 299.60 | 300.70 | 288.40 | 289.10 | -2.23% | 17,291,010 |
| 2026-03-19 | 306.30 | 306.80 | 293.40 | 295.70 | -5.04% | 8,384,545 |
| 2026-03-18 | 316.00 | 317.70 | 307.70 | 311.40 | -0.80% | 8,429,589 |
| 2026-03-17 | 313.00 | 316.80 | 311.62 | 313.90 | +0.45% | 4,881,225 |
| 2026-03-16 | 315.70 | 317.50 | 309.79 | 312.50 | +1.26% | 3,635,057 |
| 2026-03-13 | 305.00 | 310.87 | 302.40 | 308.60 | +0.33% | 5,030,685 |
| 2026-03-12 | 312.60 | 314.50 | 306.00 | 307.60 | -1.79% | 10,280,030 |
| 2026-03-11 | 315.70 | 316.70 | 310.90 | 313.20 | -1.26% | 7,160,064 |
| 2026-03-10 | 322.00 | 324.70 | 317.20 | 317.20 | +0.79% | 6,532,995 |
| 2026-03-09 | 316.00 | 320.02 | 309.70 | 314.70 | -3.38% | 6,113,216 |
| 2026-03-06 | 345.10 | 345.10 | 322.70 | 325.70 | -5.15% | 6,771,777 |
| 2026-03-05 | 349.30 | 351.30 | 342.30 | 343.40 | -1.04% | 8,551,486 |
| 2026-03-04 | 345.50 | 349.00 | 342.10 | 347.00 | +0.84% | 6,877,464 |
| 2026-03-03 | 358.30 | 358.80 | 344.10 | 344.10 | -4.89% | 6,028,920 |
| 2026-03-02 | 365.00 | 366.40 | 359.60 | 361.80 | -2.35% | 4,359,402 |
| 2026-02-27 | 371.80 | 372.30 | 366.60 | 370.50 | +0.00% | 7,587,442 |
| 2026-02-26 | 365.60 | 370.50 | 363.40 | 370.50 | +1.45% | 8,577,234 |
| 2026-02-25 | 364.20 | 370.60 | 361.50 | 365.20 | +0.08% | 4,517,354 |
| 2026-02-24 | 361.80 | 366.20 | 357.90 | 364.90 | +1.67% | 6,790,723 |
| 2026-02-23 | 354.80 | 359.90 | 352.60 | 358.90 | +1.13% | 2,776,976 |
| 2026-02-20 | 355.80 | 359.40 | 354.90 | 354.90 | -0.62% | 3,930,927 |
| 2026-02-19 | 362.90 | 364.10 | 357.10 | 357.10 | -1.08% | 5,186,589 |
| 2026-02-18 | 361.00 | 364.00 | 359.10 | 361.00 | -0.03% | 5,669,925 |
| 2026-02-17 | 359.90 | 362.80 | 357.00 | 361.10 | +0.64% | 4,943,988 |
| 2026-02-16 | 364.50 | 367.40 | 357.90 | 358.80 | -1.02% | 9,226,471 |
| 2026-02-13 | 355.40 | 362.50 | 353.70 | 362.50 | +1.65% | 8,947,250 |
| 2026-02-12 | 356.20 | 358.90 | 349.40 | 356.60 | +0.91% | 7,773,546 |
| 2026-02-11 | 351.00 | 356.20 | 349.40 | 353.40 | +0.51% | 12,277,510 |
| 2026-02-10 | 347.50 | 354.20 | 347.50 | 351.60 | +1.56% | 6,251,676 |
| 2026-02-09 | 348.20 | 353.30 | 342.60 | 346.20 | -0.23% | 8,117,818 |
| 2026-02-06 | 339.80 | 350.50 | 336.30 | 347.00 | +2.09% | 4,845,000 |
| 2026-02-05 | 347.90 | 347.90 | 336.60 | 339.90 | -2.30% | 10,300,320 |
| 2026-02-04 | 339.30 | 354.20 | 338.40 | 347.90 | +2.96% | 6,281,588 |
| 2026-02-03 | 342.40 | 343.10 | 334.80 | 337.90 | -0.71% | 7,222,442 |
| 2026-02-02 | 338.50 | 345.00 | 338.25 | 340.30 | +0.83% | 5,325,283 |
| 2026-01-30 | 332.90 | 337.60 | 331.50 | 337.50 | +1.81% | 6,580,195 |
| 2026-01-29 | 338.20 | 338.60 | 331.50 | 331.50 | -1.57% | 3,158,305 |
| 2026-01-28 | 330.50 | 337.90 | 330.50 | 336.80 | +1.57% | 10,650,850 |
| 2026-01-27 | 323.50 | 333.70 | 322.00 | 331.60 | +2.47% | 5,333,002 |
| 2026-01-26 | 320.60 | 323.60 | 319.90 | 323.60 | +1.38% | 2,204,742 |
| 2026-01-23 | 321.20 | 323.90 | 317.40 | 319.20 | -1.36% | 3,831,418 |
| 2026-01-22 | 324.20 | 325.50 | 319.30 | 323.60 | +0.81% | 4,664,652 |
| 2026-01-21 | 317.30 | 322.40 | 316.60 | 321.00 | +1.23% | 14,942,840 |
| 2026-01-20 | 317.90 | 320.40 | 315.60 | 317.10 | -0.03% | 5,040,664 |
| 2026-01-19 | 316.00 | 318.40 | 315.00 | 317.20 | -0.31% | 1,919,716 |
| 2026-01-16 | 314.50 | 318.20 | 313.60 | 318.20 | +1.02% | 3,747,933 |
| 2026-01-15 | 317.00 | 317.80 | 310.30 | 315.00 | -0.69% | 5,585,939 |
| 2026-01-14 | 313.10 | 318.00 | 311.20 | 317.20 | +1.41% | 3,816,443 |
| 2026-01-13 | 324.40 | 327.20 | 310.90 | 312.80 | -3.72% | 7,985,522 |
| 2026-01-12 | 322.30 | 326.32 | 322.00 | 324.90 | +0.71% | 2,512,600 |
| 2026-01-09 | 326.80 | 326.80 | 321.70 | 322.60 | -1.19% | 3,532,077 |
| 2026-01-08 | 329.00 | 330.50 | 319.60 | 326.50 | -0.97% | 5,791,028 |
| 2026-01-07 | 322.90 | 329.90 | 320.64 | 329.70 | +2.58% | 3,426,384 |
| 2026-01-06 | 319.30 | 321.40 | 315.60 | 321.40 | +0.69% | 5,936,591 |
| 2026-01-05 | 318.00 | 320.40 | 312.06 | 319.20 | +0.88% | 6,459,243 |
| 2026-01-02 | 315.00 | 316.40 | 311.00 | 316.40 | +1.18% | 7,747,842 |
| 2025-12-31 | 315.00 | 315.60 | 312.70 | 312.70 | -0.64% | 1,221,578 |
| 2025-12-30 | 312.10 | 315.30 | 311.70 | 314.70 | +0.80% | 1,798,448 |
| 2025-12-29 | 312.00 | 314.21 | 310.50 | 312.20 | +0.13% | 3,331,995 |
| 2025-12-24 | 311.80 | 312.60 | 310.20 | 311.80 | +0.29% | 482,077 |
| 2025-12-23 | 310.30 | 311.30 | 308.80 | 310.90 | +0.32% | 3,174,106 |
| 2025-12-22 | 309.50 | 310.60 | 307.00 | 309.90 | -0.16% | 7,539,110 |
| 2025-12-19 | 309.50 | 310.80 | 308.30 | 310.40 | +0.00% | 18,259,939 |
| 2025-12-18 | 311.00 | 312.40 | 306.30 | 310.40 | -0.03% | 3,735,963 |
| 2025-12-17 | 310.00 | 312.90 | 309.30 | 310.50 | +0.98% | 7,772,970 |
| 2025-12-16 | 307.50 | 308.00 | 305.50 | 307.50 | +0.49% | 6,592,902 |
| 2025-12-15 | 304.20 | 307.00 | 302.30 | 306.00 | +1.02% | 5,472,983 |
| 2025-12-12 | 305.20 | 305.80 | 302.60 | 302.90 | -0.46% | 4,667,644 |
| 2025-12-11 | 302.70 | 304.60 | 300.10 | 304.30 | +0.66% | 3,130,591 |
| 2025-12-10 | 297.90 | 304.40 | 297.50 | 302.30 | -1.18% | 10,748,720 |
| 2025-12-09 | 306.20 | 309.50 | 305.90 | 305.90 | -0.39% | 3,766,709 |
| 2025-12-08 | 311.00 | 315.70 | 306.80 | 307.10 | -1.57% | 3,313,215 |
| 2025-12-05 | 311.40 | 315.90 | 309.13 | 312.00 | +0.42% | 4,099,899 |
| 2025-12-04 | 311.10 | 316.30 | 310.70 | 310.70 | -0.13% | 10,639,410 |
| 2025-12-03 | 310.30 | 313.30 | 306.20 | 311.10 | +0.65% | 4,930,871 |
| 2025-12-02 | 307.50 | 309.30 | 305.00 | 309.10 | +1.11% | 3,706,974 |
| 2025-12-01 | 305.30 | 306.80 | 301.50 | 305.70 | +0.03% | 5,199,013 |
| 2025-11-28 | 308.90 | 312.80 | 305.60 | 305.60 | -0.49% | 3,325,714 |
| 2025-11-27 | 304.80 | 307.40 | 303.10 | 307.10 | +1.29% | 2,326,136 |
| 2025-11-26 | 306.10 | 314.60 | 300.30 | 303.20 | -2.16% | 16,586,141 |
| 2025-11-25 | 312.00 | 313.00 | 303.00 | 309.90 | +5.98% | 7,549,185 |
| 2025-11-24 | 292.00 | 293.50 | 287.07 | 292.40 | +0.31% | 8,786,390 |
| 2025-11-21 | 285.10 | 291.80 | 285.00 | 291.50 | +1.07% | 9,953,902 |
| 2025-11-20 | 291.70 | 292.10 | 287.00 | 288.40 | -0.28% | 6,563,463 |
| 2025-11-19 | 291.10 | 293.00 | 289.20 | 289.20 | -0.72% | 6,875,499 |
| 2025-11-18 | 289.90 | 293.23 | 288.40 | 291.30 | -0.85% | 5,153,920 |
| 2025-11-17 | 296.60 | 298.50 | 293.60 | 293.80 | -0.61% | 3,989,987 |
| 2025-11-14 | 307.20 | 307.20 | 293.90 | 295.60 | -4.03% | 5,882,197 |
| 2025-11-13 | 310.70 | 310.70 | 305.00 | 308.00 | -0.71% | 4,199,610 |
| 2025-11-12 | 307.60 | 310.20 | 301.90 | 310.20 | +0.94% | 9,521,111 |
| 2025-11-11 | 315.50 | 315.50 | 307.30 | 307.30 | -1.63% | 5,549,640 |
| 2025-11-10 | 311.40 | 314.20 | 311.00 | 312.40 | +0.77% | 14,293,740 |
| 2025-11-07 | 311.00 | 312.70 | 306.90 | 310.00 | -0.16% | 2,611,551 |
| 2025-11-06 | 310.30 | 313.70 | 309.45 | 310.50 | +0.23% | 4,732,908 |
| 2025-11-05 | 306.80 | 309.90 | 305.40 | 309.80 | +0.91% | 3,581,096 |
| 2025-11-04 | 303.50 | 307.60 | 300.80 | 307.00 | +0.69% | 4,334,683 |
| 2025-11-03 | 309.30 | 311.30 | 304.90 | 304.90 | -1.26% | 2,875,841 |
| 2025-10-31 | 313.20 | 314.00 | 307.80 | 308.80 | -1.37% | 3,449,011 |
| 2025-10-30 | 312.70 | 314.20 | 310.20 | 313.10 | +0.00% | 5,791,538 |
| 2025-10-29 | 313.00 | 314.50 | 311.30 | 313.10 | +0.22% | 3,780,317 |
| 2025-10-28 | 311.20 | 314.20 | 308.10 | 312.40 | +0.26% | 4,725,871 |
| 2025-10-27 | 317.50 | 318.40 | 311.60 | 311.60 | -1.67% | 7,428,762 |
| 2025-10-24 | 317.50 | 320.60 | 314.50 | 316.90 | +1.86% | 10,827,210 |
| 2025-10-23 | 309.70 | 312.20 | 307.70 | 311.10 | +1.17% | 3,686,918 |
| 2025-10-22 | 300.70 | 310.80 | 300.10 | 307.50 | +2.91% | 3,889,478 |
| 2025-10-21 | 302.90 | 303.60 | 298.80 | 298.80 | -1.39% | 7,774,105 |
| 2025-10-20 | 304.30 | 305.00 | 301.00 | 303.00 | -0.23% | 10,155,040 |
| 2025-10-17 | 300.60 | 304.00 | 297.50 | 303.70 | +0.20% | 13,900,760 |
| 2025-10-16 | 303.50 | 305.40 | 301.40 | 303.10 | +0.40% | 5,262,027 |
| 2025-10-15 | 303.30 | 303.30 | 298.80 | 301.90 | +1.00% | 4,297,754 |
| 2025-10-14 | 296.00 | 299.90 | 295.50 | 298.90 | +0.67% | 6,626,933 |
| 2025-10-13 | 297.30 | 299.80 | 295.90 | 296.90 | +0.20% | 6,264,258 |
| 2025-10-10 | 298.40 | 299.60 | 295.90 | 296.30 | -0.07% | 4,460,188 |
| 2025-10-09 | 295.50 | 300.45 | 294.80 | 296.50 | -0.30% | 22,050,160 |
| 2025-10-08 | 299.40 | 300.60 | 296.60 | 297.40 | -0.77% | 3,832,082 |
| 2025-10-07 | 300.60 | 300.90 | 296.69 | 299.70 | -0.66% | 5,725,013 |
| 2025-10-06 | 306.10 | 307.40 | 297.30 | 301.70 | -1.95% | 6,140,007 |
| 2025-10-03 | 311.10 | 312.70 | 307.70 | 307.70 | -1.00% | 5,563,096 |
| 2025-10-02 | 310.00 | 313.80 | 307.90 | 310.80 | +0.71% | 4,681,769 |
| 2025-10-01 | 306.20 | 308.70 | 303.60 | 308.60 | -0.03% | 5,090,549 |
| 2025-09-30 | 303.60 | 309.40 | 301.60 | 308.70 | +1.58% | 8,351,889 |
| 2025-09-29 | 301.80 | 307.70 | 300.10 | 303.90 | +0.96% | 6,179,775 |
| 2025-09-26 | 292.40 | 301.30 | 292.30 | 301.00 | +2.80% | 7,697,281 |
| 2025-09-25 | 291.70 | 295.60 | 290.20 | 292.80 | +0.27% | 6,587,040 |
| 2025-09-24 | 286.30 | 293.90 | 285.10 | 292.00 | +1.00% | 7,787,720 |
| 2025-09-23 | 290.70 | 302.30 | 285.90 | 289.10 | +14.63% | 14,864,890 |
| 2025-09-22 | 250.30 | 254.00 | 249.20 | 252.20 | +0.36% | 10,170,740 |
| 2025-09-19 | 250.20 | 253.10 | 249.10 | 251.30 | +0.92% | 20,612,180 |
| 2025-09-18 | 246.00 | 249.00 | 244.50 | 249.00 | +0.16% | 4,935,575 |
| 2025-09-17 | 246.80 | 250.20 | 246.30 | 248.60 | +1.06% | 4,724,134 |
| 2025-09-16 | 243.50 | 247.80 | 242.70 | 246.00 | +1.11% | 4,412,883 |
| 2025-09-15 | 244.80 | 245.60 | 242.00 | 243.30 | -0.33% | 2,651,544 |
| 2025-09-12 | 246.10 | 246.70 | 241.79 | 244.10 | -0.49% | 3,366,745 |
| 2025-09-11 | 245.60 | 246.80 | 240.30 | 245.30 | -0.20% | 5,047,066 |
| 2025-09-10 | 251.30 | 252.20 | 245.00 | 245.80 | -1.68% | 6,192,543 |
| 2025-09-09 | 255.40 | 256.80 | 250.00 | 250.00 | -1.77% | 7,375,790 |
| 2025-09-08 | 254.00 | 255.20 | 252.40 | 254.50 | +0.51% | 3,287,424 |
| 2025-09-05 | 253.10 | 253.90 | 251.70 | 253.20 | +0.48% | 2,497,446 |
| 2025-09-04 | 249.00 | 254.00 | 248.40 | 252.00 | +1.49% | 3,533,466 |
| 2025-09-03 | 249.00 | 250.80 | 246.70 | 248.30 | -0.12% | 5,531,242 |
| 2025-09-02 | 257.30 | 257.30 | 247.79 | 248.60 | -3.19% | 2,587,462 |
| 2025-09-01 | 258.20 | 258.50 | 256.00 | 256.80 | -0.23% | 1,882,699 |
| 2025-08-29 | 262.30 | 262.90 | 256.60 | 257.40 | -2.24% | 3,869,763 |
| 2025-08-28 | 267.30 | 268.00 | 262.80 | 263.30 | -1.05% | 4,523,120 |
| 2025-08-27 | 268.90 | 270.60 | 263.90 | 266.10 | -1.08% | 2,579,161 |
| 2025-08-26 | 270.30 | 273.10 | 266.30 | 269.00 | -4.34% | 10,595,010 |
| 2025-08-22 | 278.80 | 281.41 | 276.90 | 281.20 | +0.72% | 2,007,551 |
| 2025-08-21 | 277.50 | 279.20 | 276.50 | 279.20 | +0.58% | 1,969,495 |
| 2025-08-20 | 276.80 | 278.30 | 275.00 | 277.60 | +0.04% | 1,854,546 |
| 2025-08-19 | 270.70 | 278.50 | 270.70 | 277.50 | +2.70% | 2,290,273 |
| 2025-08-18 | 269.50 | 271.80 | 269.00 | 270.20 | +0.19% | 2,288,202 |
| 2025-08-15 | 273.10 | 273.80 | 268.90 | 269.70 | -0.70% | 2,585,552 |
| 2025-08-14 | 275.10 | 275.31 | 271.10 | 271.60 | -1.06% | 2,594,343 |
| 2025-08-13 | 275.00 | 275.60 | 271.10 | 274.50 | -0.15% | 5,928,163 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Sep (+20.21%). Worst month: Mar (-9.73%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Kingfisher PLC's (KGF.LSE) latest close?
327.60 on 2026-08-07, from the Closelook data lake's daily price record.
What is KGF.LSE's 52-week high and low?
372.30 high and 240.30 low over the trailing 52 weeks, as of 2026-08-07.
What is Kingfisher PLC's strongest and weakest month historically?
Historically, KGF.LSE's strongest calendar month has been Sep (average +20.21%) and its weakest Mar (average -9.73%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 405 daily bars in the Closelook data lake.