Kingfisher plc (KGFHF)
OTCMKTS · Delayed Price · Currency is USD
4.590
-0.570 (-11.05%)
Nov 6, 2026, 4:00 PM EST
KGFHF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -10.96% | 1,000 |
| Nov 5, 2026 | 5.15 | 5.16 | 5.15 | 5.16 | 5.16 | 4.56% | 68,399 |
| Nov 2, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 4.12% | 795 |
| Oct 29, 2026 | 4.72 | 4.74 | 4.72 | 4.74 | 4.74 | 3.16% | 67,495 |
| Oct 23, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 0.72% | 1,000 |
| Oct 21, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 6.73% | 422 |
| Oct 2, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.27 | 1.65% | 598 |
| Oct 1, 2026 | 4.35 | 4.35 | 4.25 | 4.25 | 4.20 | -4.61% | 5,130 |
| Sep 28, 2026 | 4.46 | 4.46 | 4.45 | 4.46 | 4.40 | -7.76% | 61,745 |
| Sep 22, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.77 | 24.16% | 263 |
| Sep 18, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.84 | -5.49% | 465 |
| Sep 17, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.07 | 3.94% | 396 |
| Sep 11, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.91 | 2.59% | 1,000 |
| Sep 10, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.82 | -2.03% | 705 |
| Sep 9, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.89 | -1.50% | 100 |
| Sep 3, 2026 | 4.00 | 4.22 | 4.00 | 4.00 | 3.95 | -3.51% | 84,021 |
| Sep 2, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.10 | -0.11% | 102 |
| Aug 21, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.10 | -7.26% | 6,402 |
| Aug 13, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.42 | 4.86% | 500 |
| Aug 11, 2026 | 4.20 | 4.27 | 4.20 | 4.27 | 4.22 | 8.04% | 3,425 |
| Jul 31, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.90 | -3.07% | 3,840 |
| Jul 27, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.03 | 6.61% | 151 |
| Jul 7, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.78 | -0.33% | 915 |
| Jul 6, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.79 | -2.91% | 600 |
| Jul 2, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.90 | 2.39% | 300 |
| Jun 29, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.81 | -1.50% | 359 |
| Jun 25, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.87 | -0.85% | 2,398 |
| Jun 24, 2026 | 3.77 | 3.95 | 3.77 | 3.95 | 3.90 | 6.18% | 3,749 |
| Jun 23, 2026 | 3.67 | 3.72 | 3.67 | 3.72 | 3.68 | -0.80% | 1,103 |
| Jun 16, 2026 | 3.61 | 3.75 | 3.61 | 3.75 | 3.71 | -2.47% | 3,054 |
| Jun 11, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.80 | 8.30% | 678 |
| Jun 10, 2026 | 3.59 | 3.59 | 3.55 | 3.55 | 3.51 | -12.99% | 6,254 |
| Jun 5, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.03 | 5.97% | 362 |
| Jun 2, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.81 | -0.89% | 800 |
| May 27, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 3.84 | 2.04% | 10,000 |
| May 18, 2026 | 3.80 | 3.92 | 3.80 | 3.92 | 3.76 | 3.16% | 2,200 |
| May 12, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.65 | 1.33% | 42,002 |