Kingfisher plc (KGFHF)
OTCMKTS
· Delayed Price · Currency is USD
4.470
+0.510 (12.88%)
May 14, 2025, 11:35 AM EDT
Kingfisher Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | - | 12.88% | 306 |
| May 13, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | - |
| May 12, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -1.00% | 18,210 |
| May 9, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 3.31% | 40,128 |
| May 8, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | - | - |
| May 7, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | - | - |
| May 6, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | - | - |
| May 5, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 3.81% | 327 |
| May 2, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | - | 72 |
| May 1, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | - | - |
| Apr 30, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | - | - |
| Apr 29, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | - | 33 |
| Apr 28, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -2.79% | 122 |
| Apr 25, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
| Apr 24, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
| Apr 23, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | 824 |
| Apr 22, 2025 | 3.60 | 3.84 | 3.60 | 3.84 | 3.84 | 18.06% | 768 |
| Apr 21, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Apr 17, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | 33 |
| Apr 16, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Apr 15, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Apr 14, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Apr 11, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | 22,227 |
| Apr 10, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 5.86% | 1,326 |
| Apr 9, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | - | 11,397 |
| Apr 8, 2025 | 3.21 | 3.22 | 3.07 | 3.07 | 3.07 | -11.78% | 111,766 |
| Apr 7, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | - |
| Apr 4, 2025 | 3.40 | 3.48 | 3.40 | 3.48 | 3.48 | 3.88% | 667 |
| Apr 3, 2025 | 3.49 | 3.49 | 3.35 | 3.35 | 3.35 | 7.72% | 550 |
| Apr 2, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | - | - |
| Apr 1, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | - | - |
| Mar 31, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | - | - |
| Mar 28, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -4.48% | 242 |
| Mar 27, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -0.40% | 992 |
| Mar 26, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | - | - |
| Mar 25, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 0.58% | 621 |
| Mar 24, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Mar 21, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | 217 |
| Mar 20, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Mar 19, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Mar 18, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Mar 17, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Mar 14, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Mar 13, 2025 | 3.19 | 3.25 | 3.19 | 3.25 | 3.25 | -0.31% | 1,707 |
| Mar 12, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -3.55% | 1,398 |
| Mar 11, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Mar 10, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Mar 7, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -1.46% | 151 |
| Mar 6, 2025 | 3.19 | 3.43 | 3.19 | 3.43 | 3.43 | 6.19% | 1,065 |
| Mar 5, 2025 | 3.00 | 3.23 | 3.00 | 3.23 | 3.23 | 9.12% | 44,300 |