Skip to main content
Kingfisher plc (KGFHY)
OTCMKTS · Delayed Price · Currency is USD
6.23
-0.12 (-1.89%)
Feb 27, 2025, 3:58 PM EST

Kingfisher Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 26, 20256.386.436.336.356.350.79%64,153
Feb 25, 20256.246.346.246.306.302.27%76,835
Feb 24, 20256.146.226.116.166.160.82%145,392
Feb 21, 20256.186.186.106.116.11-1.13%65,340
Feb 20, 20256.166.226.126.186.181.31%75,647
Feb 19, 20256.126.156.086.106.10-2.87%55,438
Feb 18, 20256.346.356.236.286.28-1.26%67,120
Feb 14, 20256.426.456.346.366.361.31%65,627
Feb 13, 20256.226.326.196.286.28-0.03%73,545
Feb 12, 20256.176.286.156.286.283.12%129,693
Feb 11, 20256.096.126.066.096.09-0.33%60,460
Feb 10, 20256.076.146.076.116.111.66%159,591
Feb 7, 20256.106.106.016.016.01-0.33%79,194
Feb 6, 20256.006.106.006.036.030.84%77,558
Feb 5, 20255.985.995.935.985.980.34%101,846
Feb 4, 20255.936.015.915.965.960.17%100,853
Feb 3, 20255.886.005.885.955.95-1.00%131,015
Jan 31, 20256.046.096.016.016.01-1.80%103,389
Jan 30, 20256.186.216.116.126.122.00%140,508
Jan 29, 20256.066.125.976.006.00-0.99%90,463
Jan 28, 20256.066.096.036.066.062.02%145,387
Jan 27, 20255.955.975.905.945.94-0.83%128,511
Jan 24, 20256.006.045.965.995.99-0.83%102,508
Jan 23, 20255.976.075.976.046.04-0.17%250,405
Jan 22, 20256.116.116.036.056.05-1.47%210,955
Jan 21, 20256.096.146.046.146.144.60%184,688
Jan 17, 20255.875.965.845.875.871.21%128,740
Jan 16, 20255.765.835.735.805.80-171,487
Jan 15, 20255.765.875.765.805.804.69%313,806
Jan 14, 20255.545.575.525.545.540.18%238,862
Jan 13, 20255.495.545.475.535.53-1.25%209,373
Jan 10, 20255.645.645.575.605.60-2.95%140,693
Jan 8, 20255.735.795.715.775.77-3.35%138,640
Jan 7, 20256.006.015.935.975.97-1.32%243,398
Jan 6, 20256.056.106.016.056.050.50%194,344
Jan 3, 20256.056.066.006.026.02-0.33%224,074
Jan 2, 20256.096.096.036.046.04-1.15%122,059
Dec 31, 20246.166.176.116.116.110.16%107,206
Dec 30, 20246.146.146.016.106.10-0.97%143,251
Dec 27, 20246.206.206.146.166.16-1.12%144,931
Dec 26, 20246.236.276.196.236.23-0.16%112,522
Dec 24, 20246.426.426.166.246.240.65%36,133
Dec 23, 20246.216.226.166.206.20-0.64%193,900
Dec 20, 20246.216.316.216.246.240.81%246,888
Dec 19, 20246.286.296.196.196.19-1.75%228,988
Dec 18, 20246.416.456.286.306.30-1.25%142,761
Dec 17, 20246.456.486.366.386.38-1.54%170,603
Dec 16, 20246.506.536.486.486.48-0.46%166,372
Dec 13, 20246.506.596.496.516.51-0.08%72,455
Dec 12, 20246.516.586.506.526.52-0.38%89,916
Dec 11, 20246.596.606.516.546.54-0.61%72,906
Dec 10, 20246.596.596.536.586.58-192,168
Dec 9, 20246.576.646.566.586.582.33%270,351
Dec 6, 20246.516.516.436.436.43-0.92%108,796
Dec 5, 20246.416.556.416.496.490.70%178,279
Dec 4, 20246.456.506.446.456.45-0.69%205,791
Dec 3, 20246.376.566.346.496.492.37%857,269
Dec 2, 20246.266.346.206.346.340.48%528,835
Nov 29, 20246.286.316.256.316.310.16%50,102
Nov 27, 20246.306.326.266.306.30-265,016
Nov 26, 20246.316.356.286.306.30-2.17%226,074
Nov 25, 20246.356.456.256.446.44-12.74%391,199
Nov 22, 20247.367.507.357.387.380.54%654,176
Nov 21, 20247.217.367.217.347.341.94%643,736
Nov 20, 20247.157.277.107.207.20-1.10%635,742
Nov 19, 20247.247.287.157.287.280.14%947,084
Nov 18, 20247.217.317.207.277.27-1.09%104,382
Nov 15, 20247.367.477.327.357.350.14%145,621
Nov 14, 20247.247.357.237.347.340.82%98,050
Nov 13, 20247.317.337.257.287.28-1.15%56,200
Nov 12, 20247.397.417.297.377.37-0.87%189,719
Nov 11, 20247.497.547.417.437.43-1.07%50,909
Nov 8, 20247.477.557.397.517.51-0.40%38,590
Nov 7, 20247.547.597.507.547.540.13%58,112
Nov 6, 20247.607.697.477.537.53-2.59%33,615
Nov 5, 20247.727.787.717.737.73-2.03%105,616
Nov 4, 20247.797.917.727.897.893.14%57,379
Nov 1, 20247.967.967.647.657.651.19%60,636
Oct 31, 20247.637.637.457.567.56-4.79%160,973
Oct 30, 20247.968.077.907.947.940.13%46,995
Oct 29, 20247.937.967.867.937.93-1.61%30,458
Oct 28, 20248.028.088.028.068.060.31%53,174
Oct 25, 20248.058.117.968.048.040.82%30,562
Oct 24, 20248.038.037.967.977.97-0.50%237,399
Oct 23, 20247.988.017.918.018.01-1.35%40,255
Oct 22, 20248.348.347.958.128.120.83%22,688
Oct 21, 20248.118.157.978.058.05-0.58%27,138
Oct 18, 20248.168.188.078.108.10-1.34%22,992
Oct 17, 20248.258.298.188.218.21-1.68%40,072
Oct 16, 20248.248.358.168.358.352.90%120,454
Oct 15, 20248.088.258.048.128.120.31%27,154
Oct 14, 20248.068.188.058.098.09-0.25%22,012
Oct 11, 20248.178.188.118.118.11-0.86%27,899
Oct 10, 20248.168.248.148.188.08-0.85%22,300
Oct 9, 20248.008.278.008.258.152.23%27,356
Oct 8, 20248.148.258.068.077.97-0.62%90,132
Oct 7, 20248.148.218.088.128.02-0.98%163,580
Oct 4, 20248.198.208.138.208.100.74%31,186
Oct 3, 20248.198.198.108.148.04-1.06%44,769
Oct 2, 20248.188.258.168.238.13-2.29%83,280