Kingfisher plc (KGFHF)
OTCMKTS
· Delayed Price · Currency is USD
3.380
+0.380 (12.67%)
Mar 10, 2025, 4:00 PM EST
Kingfisher Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | 151 |
| 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 |
| Mar 4, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -2.95% | 528 |
| Mar 3, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |
| Feb 28, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | 10,494 |
| Feb 27, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 4.10% | 1,082 |
| Feb 26, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | - | - |
| Feb 25, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | - | - |
| Feb 24, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | - | - |
| Feb 21, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | - | - |
| Feb 20, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | - | 30 |
| Feb 19, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | - | - |
| Feb 18, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | - | - |
| Feb 14, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | - | 648 |
| Feb 13, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | - | 211 |
| Feb 12, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | - | 119 |
| Feb 11, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | -8.44% | 197 |
| Feb 10, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 3.46% | 802 |
| Feb 7, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | - | - |
| Feb 6, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 4.11% | 556 |
| Feb 5, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -5.68% | 429 |
| Feb 4, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | 1,694 |
| Feb 3, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 6.02% | 816 |
| Jan 31, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | - | - |
| Jan 30, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | - | - |
| Jan 29, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | - | - |
| Jan 28, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 3.52% | 15,957 |
| Jan 27, 2025 | 3.05 | 3.05 | 2.87 | 2.87 | 2.87 | -3.04% | 40,825 |
| Jan 24, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Jan 23, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Jan 22, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Jan 21, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Jan 17, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Jan 16, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Jan 15, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | 165 |
| Jan 14, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 5.90% | 12,518 |
| Jan 13, 2025 | 2.82 | 2.82 | 2.80 | 2.80 | 2.80 | -0.75% | 1,261 |
| Jan 10, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -3.23% | 331 |
| Jan 8, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | -10.46% | 560 |
| Jan 7, 2025 | 2.95 | 3.25 | 2.95 | 3.25 | 3.25 | 10.92% | 769 |
| Jan 6, 2025 | 3.30 | 3.30 | 2.93 | 2.93 | 2.93 | -5.33% | 3,222 |
| Jan 3, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Jan 2, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 1.48% | 7,446 |
| Dec 31, 2024 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |
| Dec 30, 2024 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |
| Dec 27, 2024 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |