Kingfisher plc (KGFHF)
OTCMKTS · Delayed Price · Currency is USD
4.050
-0.150 (-3.57%)
Oct 2, 2025, 3:28 PM EDT
Kingfisher Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 3.95 | 4.05 | 3.95 | 4.05 | 4.05 | -3.57% | 1,433 |
| Oct 1, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 7.69% | 452 |
| Sep 30, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 45 |
| Sep 29, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 9.55% | 1,219 |
| Sep 26, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | 50 |
| Sep 25, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Sep 24, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Sep 23, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Sep 22, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -1.66% | 665 |
| Sep 19, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Sep 18, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Sep 17, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 8.06% | 322 |
| Sep 16, 2025 | 3.35 | 3.35 | 3.24 | 3.35 | 3.35 | -0.15% | 131,965 |
| Sep 15, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 0.99% | 316 |
| Sep 12, 2025 | 3.36 | 3.36 | 3.32 | 3.32 | 3.32 | -6.11% | 45,662 |
| Sep 11, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | - |
| Sep 10, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | - |
| Sep 9, 2025 | 3.35 | 3.54 | 3.35 | 3.54 | 3.54 | -3.07% | 706 |
| Sep 8, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 3.40% | 1,047 |
| Sep 5, 2025 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | - | 45 |
| Sep 4, 2025 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | - | - |
| Sep 3, 2025 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | - | - |
| Sep 2, 2025 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | - | - |
| Aug 29, 2025 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -2.08% | 1,087 |
| Aug 28, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -5.50% | 215 |
| Aug 27, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | - |
| Aug 26, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | - |
| Aug 25, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | - |
| Aug 22, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 2.28% | 1,340 |
| Aug 21, 2025 | 3.77 | 3.77 | 3.73 | 3.73 | 3.73 | -2.15% | 3,758 |
| Aug 20, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 2.47% | 730 |
| Aug 19, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Aug 18, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Aug 15, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Aug 14, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Aug 13, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Aug 12, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Aug 11, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 0.68% | 111 |
| Aug 8, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Aug 7, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.68% | 571 |
| Aug 6, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 3.23% | 841 |
| Aug 5, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -1.11% | 354 |
| Aug 4, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Aug 1, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 0.14% | 403 |
| Jul 31, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -6.22% | 330 |
| Jul 30, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | - | - |
| Jul 29, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 3.26% | 676 |
| Jul 28, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -9.81% | 744 |
| Jul 25, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | - | - |
| Jul 24, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | - | - |