Kingfisher plc (KGFHF)
OTCMKTS
· Delayed Price · Currency is USD
3.880
0.00 (0.00%)
Jun 5, 2025, 8:00 PM EDT
Kingfisher Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Apr 30, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.63 | - | - |
| Apr 29, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.63 | - | 33 |
| Apr 28, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.63 | -2.79% | 122 |
| Apr 25, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.74 | - | - |
| Apr 24, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.74 | - | - |
| Apr 23, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.74 | - | 824 |
| Apr 22, 2025 | 3.60 | 3.84 | 3.60 | 3.84 | 3.74 | 18.06% | 768 |
| Apr 21, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.17 | - | - |
| Apr 17, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.17 | - | 33 |
| Apr 16, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.17 | - | - |
| Apr 15, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.17 | - | - |
| Apr 14, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.17 | - | - |
| Apr 11, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.17 | - | 22,227 |
| Apr 10, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.17 | 5.86% | 1,326 |
| Apr 9, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 2.99 | - | 11,397 |
| Apr 8, 2025 | 3.21 | 3.22 | 3.07 | 3.07 | 2.99 | -11.78% | 111,766 |
| Apr 7, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.39 | - | - |
| Apr 4, 2025 | 3.40 | 3.48 | 3.40 | 3.48 | 3.39 | 3.88% | 667 |
| Apr 3, 2025 | 3.49 | 3.49 | 3.35 | 3.35 | 3.26 | 7.72% | 550 |
| Apr 2, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.03 | - | - |
| Apr 1, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.03 | - | - |
| Mar 31, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.03 | - | - |
| Mar 28, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.03 | -4.48% | 242 |
| Mar 27, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.17 | -0.40% | 992 |