Kingfisher plc (KGFHF)
OTCMKTS · Delayed Price · Currency is USD
3.750
-0.470 (-11.14%)
May 11, 2026, 3:05 PM EST
KGFHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 1.33% | 42,002 |
| May 11, 2026 | 3.74 | 3.75 | 3.74 | 3.75 | 3.75 | -11.14% | 258 |
| May 1, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 4.98% | 1,604 |
| Apr 24, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -4.54% | 137 |
| Apr 16, 2026 | 4.22 | 4.22 | 4.21 | 4.21 | 4.21 | 9.95% | 3,107 |
| Apr 6, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | -4.84% | 500 |
| Mar 23, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -1.54% | 370 |
| Mar 20, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 2.71% | 834 |
| Mar 19, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -10.16% | 301 |
| Mar 17, 2026 | 4.28 | 4.43 | 4.28 | 4.43 | 4.43 | 11.03% | 503 |
| Mar 13, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -15.20% | 404 |
| Mar 4, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -9.73% | 997 |
| Feb 27, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 3.00% | 398 |
| Feb 25, 2026 | 5.05 | 5.06 | 5.05 | 5.06 | 5.06 | 7.66% | 922 |
| Feb 18, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -9.62% | 5,576 |
| Feb 12, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 7.00% | 123 |
| 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 |