Kingfisher plc (KGFHF)
OTCMKTS · Delayed Price · Currency is USD
4.860
+0.210 (4.52%)
Feb 10, 2026, 4:00 PM EST
Kingfisher Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 4.88 | 4.88 | 4.86 | 4.86 | 4.86 | 4.63% | 16,590 |
| Feb 5, 2026 | 4.66 | 4.66 | 4.65 | 4.65 | 4.65 | 2.25% | 1,948 |
| Feb 3, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -1.52% | 145 |
| Jan 20, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 3.66% | 30,062 |
| Jan 16, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 2.42% | 334 |
| Jan 14, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -0.80% | 297 |
| Jan 8, 2026 | 4.15 | 4.38 | 4.15 | 4.38 | 4.38 | -9.13% | 1,094 |
| Jan 7, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 11.29% | 216 |
| Jan 6, 2026 | 4.39 | 4.39 | 4.33 | 4.33 | 4.33 | 0.72% | 3,435 |
| Jan 2, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.23% | 920 |
| Dec 30, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 3.97% | 1,097 |
| Dec 16, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -8.72% | 835 |
| Dec 4, 2025 | 4.24 | 4.52 | 4.24 | 4.52 | 4.52 | 8.13% | 373 |
| Dec 3, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 3.21% | 418 |
| Nov 26, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -0.95% | 212 |
| Nov 7, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -4.01% | 963 |
| Nov 5, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 6.50% | 348 |
| Oct 31, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.50% | 425 |
| Oct 29, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.75% | 1,189 |
| Oct 22, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -2.44% | 2,397 |
| Oct 7, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.04 | -1.40% | 840 |
| Oct 6, 2025 | 4.06 | 4.15 | 4.06 | 4.15 | 4.10 | 2.42% | 1,620 |
| Oct 2, 2025 | 3.95 | 4.05 | 3.95 | 4.05 | 4.00 | -3.57% | 1,433 |
| Oct 1, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.15 | 7.69% | 452 |
| Sep 29, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.85 | 9.55% | 1,219 |
| Sep 22, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.52 | -1.66% | 665 |
| Sep 17, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.57 | 8.06% | 322 |
| Sep 16, 2025 | 3.35 | 3.35 | 3.24 | 3.35 | 3.31 | -0.15% | 131,965 |
| Sep 15, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.31 | 0.99% | 316 |
| Sep 12, 2025 | 3.36 | 3.36 | 3.32 | 3.32 | 3.28 | -6.11% | 45,662 |
| Sep 9, 2025 | 3.35 | 3.54 | 3.35 | 3.54 | 3.49 | -3.07% | 706 |
| Sep 8, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.60 | 3.40% | 1,047 |
| Aug 29, 2025 | 3.53 | 3.53 | 3.53 | 3.53 | 3.49 | -2.08% | 1,087 |
| Aug 28, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.56 | -5.50% | 215 |
| Aug 22, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.77 | 2.28% | 1,340 |
| Aug 21, 2025 | 3.77 | 3.77 | 3.73 | 3.73 | 3.68 | -2.15% | 3,758 |
| Aug 20, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.76 | 2.47% | 730 |