Kingfisher plc (KGFHF)
OTCMKTS · Delayed Price · Currency is USD
3.770
0.00 (0.00%)
Jul 15, 2025, 4:00 PM EDT
Kingfisher Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | - | - |
| Jul 11, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -5.95% | 391 |
| Jul 10, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.57% | 156 |
| Jul 9, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 4.30% | 648 |
| Jul 8, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -1.28% | 205 |
| Jul 7, 2025 | 3.70 | 3.91 | 3.70 | 3.91 | 3.91 | 3.44% | 625 |
| Jul 3, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |
| Jul 2, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -7.80% | 371 |
| Jul 1, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Jun 30, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Jun 27, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Jun 26, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 11.53% | 1,185 |
| Jun 25, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | 439 |
| Jun 24, 2025 | 3.95 | 3.95 | 3.68 | 3.68 | 3.68 | -5.74% | 1,420 |
| Jun 23, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Jun 20, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 2 |
| Jun 18, 2025 | 3.87 | 3.90 | 3.87 | 3.90 | 3.90 | 2.36% | 2,351 |
| Jun 17, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | - | - |
| Jun 16, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -0.26% | 1,789 |
| Jun 13, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | - |
| Jun 12, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -0.26% | 296 |
| Jun 11, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 2.68% | 677 |
| Jun 10, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 0.16% | 492 |
| Jun 9, 2025 | 3.88 | 3.88 | 3.72 | 3.72 | 3.72 | -4.02% | 2,463 |
| Jun 6, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | - |
| Jun 5, 2025 | 3.71 | 3.88 | 3.71 | 3.88 | 3.88 | 6.30% | 6,771 |
| Jun 4, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - | - |
| Jun 3, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - | - |
| Jun 2, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - | - |
| May 30, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -16.09% | 750 |
| May 29, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | - |
| May 28, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | - |
| May 27, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | - |
| May 23, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | 55 |
| May 22, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 7.51% | 301 |
| May 21, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 3.94 | - | - |
| May 20, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 3.94 | -4.80% | 340 |
| May 19, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.14 | - | 12 |
| May 16, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.14 | - | 14 |
| May 15, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.14 | -4.92% | 292 |
| May 14, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.35 | 12.88% | 306 |
| May 13, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.86 | - | - |
| May 12, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.86 | -1.00% | 18,210 |
| May 9, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 3.90 | 3.31% | 40,128 |
| May 8, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.77 | - | - |
| May 7, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.77 | - | - |
| May 6, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.77 | - | - |
| May 5, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.77 | 3.81% | 327 |
| May 2, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.63 | - | 72 |
| May 1, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.63 | - | - |