Kingfisher plc ( KGFHY) - Price History
Monthly price history for KGFHY (Kingfisher plc)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $7.69 | $7.69 |
| June 2026 | $7.54 | $7.54 |
| May 2026 | $7.73 | $7.73 |
| April 2026 | $7.88 | $7.88 |
| March 2026 | $7.26 | $7.26 |
| February 2026 | $10.16 | $10.16 |
| January 2026 | $9.20 | $9.20 |
| December 2025 | $8.35 | $8.35 |
| November 2025 | $8.11 | $8.11 |
| October 2025 | $8.11 | $8.11 |
| September 2025 | $8.27 | $8.27 |
| August 2025 | $6.95 | $6.95 |
| July 2025 | $7.12 | $7.12 |
| June 2025 | $8 | $8 |
| May 2025 | $7.43 | $7.43 |
| April 2025 | $7.60 | $7.60 |
| March 2025 | $6.59 | $6.59 |
| February 2025 | $6.16 | $6.16 |
| January 2025 | $6.08 | $6.08 |
| December 2024 | $6.12 | $6.12 |
| November 2024 | $6.29 | $6.29 |
| October 2024 | $7.56 | $7.56 |
| September 2024 | $8.57 | $8.57 |
| August 2024 | $7.48 | $7.48 |
| July 2024 | $7.09 | $7.09 |
| June 2024 | $6.31 | $6.31 |
| May 2024 | $6.71 | $6.71 |
| April 2024 | $5.97 | $6.17 |
| March 2024 | $6.10 | $6.30 |
| February 2024 | $5.71 | $5.90 |
| January 2024 | $5.39 | $5.57 |
| December 2023 | $6.11 | $6.31 |
| November 2023 | $5.41 | $5.58 |
| October 2023 | $4.89 | $5.05 |
| September 2023 | $5.19 | $5.46 |
| August 2023 | $5.68 | $5.98 |
| July 2023 | $6.01 | $6.32 |
| June 2023 | $5.56 | $5.85 |
| May 2023 | $5.45 | $5.73 |
| April 2023 | $5.93 | $6.46 |
| March 2023 | $5.93 | $6.47 |
| February 2023 | $6.32 | $6.90 |
| January 2023 | $6.28 | $6.85 |
| December 2022 | $5.18 | $5.64 |
| November 2022 | $5.33 | $5.81 |
| October 2022 | $4.61 | $5.03 |
| September 2022 | $4.37 | $4.86 |
| August 2022 | $4.89 | $5.43 |
| July 2022 | $5.75 | $6.38 |
| June 2022 | $5.42 | $6.01 |
| May 2022 | $6 | $6.66 |
| April 2022 | $5.43 | $6.26 |
| March 2022 | $5.80 | $6.68 |
| February 2022 | $7.05 | $8.12 |
| January 2022 | $7.73 | $8.91 |
| December 2021 | $8.10 | $9.34 |
| November 2021 | $7.35 | $8.46 |
| October 2021 | $8.01 | $9.23 |
| September 2021 | $7.71 | $8.99 |
| August 2021 | $8.22 | $9.58 |
| July 2021 | $8.84 | $10.30 |
| June 2021 | $8.63 | $10.06 |
| May 2021 | $8.44 | $10.08 |
| April 2021 | $8.25 | $9.85 |
| March 2021 | $7.33 | $8.75 |
| February 2021 | $6.18 | $7.37 |
| January 2021 | $6.32 | $7.55 |
| December 2020 | $6.16 | $7.35 |
| November 2020 | $6.08 | $7.26 |
| October 2020 | $6.18 | $7.38 |
| September 2020 | $6.39 | $7.63 |
| August 2020 | $5.99 | $7.15 |
| July 2020 | $5.31 | $6.34 |
| June 2020 | $4.58 | $5.47 |
| May 2020 | $4 | $4.77 |
| April 2020 | $3.28 | $3.92 |
| March 2020 | $2.93 | $3.50 |
| February 2020 | $4.05 | $4.83 |
| January 2020 | $4.47 | $5.34 |
| December 2019 | $4.80 | $5.73 |
| November 2019 | $4.53 | $5.40 |
| October 2019 | $4.49 | $5.36 |
| September 2019 | $4.18 | $5.08 |
| August 2019 | $3.88 | $4.71 |
| July 2019 | $4.49 | $5.45 |
| June 2019 | $4.48 | $5.44 |
| May 2019 | $4.25 | $5.36 |
| April 2019 | $5.49 | $6.92 |
| March 2019 | $4.92 | $6.20 |
| February 2019 | $5.22 | $6.58 |
| January 2019 | $4.74 | $5.97 |
| December 2018 | $4.14 | $5.22 |
| November 2018 | $5.04 | $6.35 |
| October 2018 | $5.15 | $6.50 |
| September 2018 | $5.32 | $6.79 |
| August 2018 | $5.66 | $7.23 |
| July 2018 | $6.20 | $7.91 |
| June 2018 | $6.18 | $7.89 |
| May 2018 | $6.41 | $8.18 |
| April 2018 | $6.36 | $8.34 |
| March 2018 | $6.35 | $8.33 |
| February 2018 | $7.63 | $10.01 |
| January 2018 | $7.66 | $10.05 |
| December 2017 | $7.18 | $9.42 |
| November 2017 | $6.97 | $9.14 |
| October 2017 | $6.42 | $8.42 |
| September 2017 | $6.14 | $8.14 |
| August 2017 | $5.84 | $7.75 |
| July 2017 | $5.94 | $7.88 |
| June 2017 | $6.03 | $7.99 |
| May 2017 | $6.45 | $8.55 |
| April 2017 | $6.66 | $9 |
| March 2017 | $6.16 | $8.34 |
| February 2017 | $6.09 | $8.24 |
| January 2017 | $6.40 | $8.66 |
| December 2016 | $6.32 | $8.55 |
| November 2016 | $6.54 | $8.85 |
| October 2016 | $6.68 | $9.03 |
| September 2016 | $7.20 | $9.82 |
| August 2016 | $7.17 | $9.78 |
| July 2016 | $6.49 | $8.86 |
| June 2016 | $6.32 | $8.63 |
| May 2016 | $7.78 | $10.61 |
| April 2016 | $7.68 | $10.67 |
| March 2016 | $7.82 | $10.87 |
| February 2016 | $6.76 | $9.40 |
| January 2016 | $6.83 | $9.50 |
| December 2015 | $6.99 | $9.72 |
| November 2015 | $7.62 | $10.59 |
| October 2015 | $7.86 | $10.92 |
| September 2015 | $7.79 | $10.93 |
| August 2015 | $7.86 | $11.02 |
| July 2015 | $8.04 | $11.28 |
| June 2015 | $7.78 | $10.92 |
| May 2015 | $8.09 | $11.35 |
| April 2015 | $7.55 | $10.79 |
| March 2015 | $7.91 | $11.30 |
| February 2015 | $7.86 | $11.24 |
| January 2015 | $7.19 | $10.28 |
| December 2014 | $7.41 | $10.60 |
| November 2014 | $6.81 | $9.74 |
| October 2014 | $6.72 | $9.61 |
| September 2014 | $7.27 | $10.50 |
| August 2014 | $7.05 | $10.18 |
| July 2014 | $7.15 | $10.32 |
| June 2014 | $8.50 | $12.28 |
| May 2014 | $8.99 | $13.13 |
| April 2014 | $9.58 | $14.20 |
| March 2014 | $9.54 | $14.15 |
| February 2014 | $8.94 | $13.26 |
| January 2014 | $8.17 | $12.11 |
| December 2013 | $8.66 | $12.84 |
| November 2013 | $8.36 | $12.39 |
| October 2013 | $8.18 | $12.12 |
| September 2013 | $8.37 | $12.52 |
| August 2013 | $8.02 | $11.99 |
| July 2013 | $8.08 | $12.08 |
| June 2013 | $6.98 | $10.44 |
| May 2013 | $6.96 | $10.41 |
| April 2013 | $6.34 | $9.66 |
| March 2013 | $5.75 | $8.76 |
| February 2013 | $5.54 | $8.45 |
| January 2013 | $5.60 | $8.54 |
| December 2012 | $6.06 | $9.24 |
| November 2012 | $5.83 | $8.89 |
| October 2012 | $6.07 | $9.26 |
| September 2012 | $5.51 | $8.50 |
| August 2012 | $5.63 | $8.68 |
| July 2012 | $5.36 | $8.27 |
| June 2012 | $5.80 | $8.94 |
| May 2012 | $5.57 | $8.59 |
| April 2012 | $5.93 | $9.36 |
| March 2012 | $6.18 | $9.74 |
| February 2012 | $5.72 | $9.03 |
| January 2012 | $5.07 | $8 |
| December 2011 | $4.88 | $7.69 |
| November 2011 | $4.98 | $7.86 |
| October 2011 | $5.21 | $8.22 |
| September 2011 | $4.73 | $7.54 |
| August 2011 | $4.79 | $7.64 |
| July 2011 | $5.18 | $8.25 |
| June 2011 | $5.37 | $8.56 |
| May 2011 | $5.86 | $9.34 |
| April 2011 | $5.67 | $9.21 |
| March 2011 | $4.81 | $7.82 |
| February 2011 | $5.08 | $8.26 |
| January 2011 | $4.97 | $8.07 |
| December 2010 | $5.02 | $8.16 |
| November 2010 | $4.48 | $7.28 |
| October 2010 | $4.65 | $7.56 |
| September 2010 | $4.47 | $7.32 |
| August 2010 | $3.78 | $6.19 |
| July 2010 | $4.11 | $6.73 |
| June 2010 | $3.81 | $6.24 |
| May 2010 | $3.89 | $6.37 |
| April 2010 | $4.49 | $7.46 |
| March 2010 | $3.91 | $6.50 |
| February 2010 | $3.93 | $6.53 |
| January 2010 | $4.06 | $6.75 |
| December 2009 | $4.39 | $7.30 |
| November 2009 | $4.67 | $7.77 |
| October 2009 | $4.35 | $7.24 |
| September 2009 | $4 | $6.71 |
| August 2009 | $4.04 | $6.78 |
| July 2009 | $4.20 | $7.05 |
| June 2009 | $3.46 | $5.80 |
| May 2009 | $3.37 | $5.66 |
| April 2009 | $3.12 | $5.32 |
| March 2009 | $2.47 | $4.22 |
| February 2009 | $2.07 | $3.53 |
| January 2009 | $2.31 | $3.95 |
| December 2008 | $2.29 | $3.91 |
| November 2008 | $2.12 | $3.62 |
| October 2008 | $2.12 | $3.62 |
| September 2008 | $2.71 | $4.70 |
| August 2008 | $2.81 | $4.87 |
| July 2008 | $2.69 | $4.66 |
| June 2008 | $2.56 | $4.44 |
| May 2008 | $3.14 | $5.45 |
| April 2008 | $2.98 | $5.16 |
| March 2008 | $2.97 | $5.30 |
| February 2008 | $2.92 | $5.20 |
| January 2008 | $3.25 | $5.80 |
| December 2007 | $3.22 | $5.75 |
| November 2007 | $3.44 | $6.14 |
| October 2007 | $4.54 | $8.10 |
| September 2007 | $4.02 | $7.30 |
| August 2007 | $4.70 | $8.55 |
| July 2007 | $4.76 | $8.65 |
| June 2007 | $5 | $9.10 |
| May 2007 | $5.50 | $10 |
| April 2007 | $6.08 | $11.05 |
| March 2007 | $5.93 | $11.05 |
| February 2007 | $5.40 | $10.05 |
| January 2007 | $5.15 | $9.60 |
| December 2006 | $5.13 | $9.55 |
| November 2006 | $5.32 | $9.90 |
| October 2006 | $5.56 | $10.35 |
| September 2006 | $5.02 | $9.35 |
| August 2006 | $4.89 | $9.25 |
| July 2006 | $4.92 | $9.30 |
| June 2006 | $4.68 | $8.85 |
| May 2006 | $4.49 | $8.50 |
| April 2006 | $4.47 | $8.45 |
| March 2006 | $4.37 | $8.50 |
| February 2006 | $4.19 | $8.15 |
| January 2006 | $4.39 | $8.55 |
| December 2005 | $4.24 | $8.25 |
| November 2005 | $3.98 | $7.75 |
| October 2005 | $3.93 | $7.65 |
| September 2005 | $3.93 | $7.65 |
| August 2005 | $4.70 | $9.30 |
| July 2005 | $4.60 | $9.10 |
| June 2005 | $4.54 | $9 |
| May 2005 | $4.77 | $9.45 |
| April 2005 | $4.80 | $9.50 |
| March 2005 | $5.66 | $11.20 |
| February 2005 | $5.65 | $11.45 |
| January 2005 | $5.75 | $11.65 |
| December 2004 | $6.04 | $12.25 |
| November 2004 | $5.58 | $11.30 |
| October 2004 | $5.62 | $11.40 |
| September 2004 | $5.52 | $11.20 |
| August 2004 | $4.99 | $10.25 |
| July 2004 | $5.09 | $10.45 |
| June 2004 | $5.24 | $10.75 |
| May 2004 | $5.21 | $10.70 |
| April 2004 | $5.03 | $10.33 |
| March 2004 | $5.36 | $11 |
| February 2004 | $5.44 | $11.40 |
| January 2004 | $4.96 | $10.40 |
| December 2003 | $4.89 | $10.25 |
| November 2003 | $4.68 | $9.80 |
| October 2003 | $4.68 | $9.80 |
| September 2003 | $4.41 | $9.25 |
| August 2003 | $4.24 | $9 |
| July 2003 | $4.41 | $9.35 |
| June 2003 | $5.10 | $10.34 |
| May 2003 | $4.79 | $9.71 |
| April 2003 | $4.42 | $8.97 |
| March 2003 | $3.97 | $8.29 |
| February 2003 | $3.99 | $8.34 |
| January 2003 | $3.42 | $7.14 |
| December 2002 | $3.86 | $8.06 |
| November 2002 | $3.75 | $7.83 |
| October 2002 | $3.75 | $7.83 |
| September 2002 | $3.23 | $6.86 |
| August 2002 | $3.50 | $7.43 |
| July 2002 | $3.36 | $7.14 |
| June 2002 | $4.31 | $10.97 |
| May 2002 | $4.67 | $11.89 |
| April 2002 | $5.17 | $13.14 |
| March 2002 | $4.81 | $12.51 |
| February 2002 | $4.64 | $12.06 |
| January 2002 | $4.83 | $12.57 |
| December 2001 | $4.92 | $12.80 |
| November 2001 | $4.94 | $12.86 |
| October 2001 | $4.20 | $10.91 |
| September 2001 | $3.74 | $9.71 |
| August 2001 | $4.64 | $12.29 |
| July 2001 | $5.34 | $14.14 |
| June 2001 | $5.04 | $13.36 |
| May 2001 | $6.11 | $16.19 |
| April 2001 | $6.12 | $16.22 |
| March 2001 | $5.94 | $16.19 |
| February 2001 | $6.46 | $17.60 |
| January 2001 | $6.34 | $17.29 |
| December 2000 | $6.63 | $18.07 |
| November 2000 | $5.67 | $15.46 |
| October 2000 | $4.73 | $12.89 |
| September 2000 | $6.22 | $16.97 |
| August 2000 | $6.92 | $18.86 |
| July 2000 | $8.07 | $22 |
| June 2000 | $8.59 | $23.41 |
| May 2000 | $8.88 | $24.20 |
| April 2000 | $7.84 | $21.37 |
| March 2000 | $7.38 | $20.11 |
| February 2000 | $7.15 | $19.49 |
| January 2000 | $6.92 | $18.86 |
| December 1999 | $10.14 | $27.66 |
| November 1999 | $8.99 | $24.51 |
| October 1999 | $10.32 | $28.13 |
| September 1999 | $10.14 | $27.66 |
| August 1999 | $11.07 | $30.17 |
| July 1999 | $10.49 | $28.60 |
| June 1999 | $11.01 | $30.01 |
| May 1999 | $11.87 | $32.37 |
| April 1999 | $13.83 | $37.71 |
| March 1999 | $11.76 | $32.06 |
| February 1999 | $11.47 | $31.27 |
| January 1999 | $9.57 | $26.09 |
| December 1998 | $10.32 | $28.13 |
| November 1998 | $8.70 | $23.73 |
| October 1998 | $8.07 | $22 |
| September 1998 | $8.76 | $23.89 |
| August 1998 | $7.15 | $19.49 |
| July 1998 | $7.09 | $19.33 |
| June 1998 | $7.38 | $20.11 |
| May 1998 | $8.82 | $24.04 |
| April 1998 | $8.82 | $24.04 |
| March 1998 | $8.62 | $23.49 |
| February 1998 | $7.90 | $21.53 |
| January 1998 | $7.15 | $19.49 |
| December 1997 | $6.57 | $17.91 |
| November 1997 | $6.25 | $17.05 |
| October 1997 | $6.69 | $18.23 |
| September 1997 | $6.46 | $17.60 |
| August 1997 | $5.65 | $15.40 |
| July 1997 | $5.50 | $15.01 |
| June 1997 | $5.30 | $14.46 |
| May 1997 | $5.36 | $14.61 |
| April 1997 | $5.13 | $13.99 |
| March 1997 | $5.24 | $14.30 |
| February 1997 | $5.04 | $13.75 |
| January 1997 | $4.96 | $13.51 |
| December 1996 | $5.07 | $13.83 |
| November 1996 | $4.96 | $13.51 |
KGFHY
Price: $7.69
52 week price:
Dividend Yield: 4.35%
5-year range yield:
Forward Dividend Yield: 5.46%
Payout Ratio: 92.34%
Payout Ratio Range:
Dividend Per Share: 0.42 USD
Earnings Per Share: 0.28 USD
P/E Ratio: 31.50
Exchange: OQX
Sector: Consumer Cyclical
Industry: Home Improvement Retail
Country: United Kingdom
Volume: 47600
Ebitda: 1.2 billionMarket Capitalization: 6.4 billion
Average Dividend Frequency: 2
Years Paying Dividends: 6
DGR3: -11.86%