Kingfisher plc (KGFHY)
OTCMKTS · Delayed Price · Currency is USD
8.24
-0.22 (-2.60%)
At close: Mar 12, 2026
Kingfisher Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 8.43 | 8.55 | 8.27 | 8.46 | 8.46 | -0.70% | 65,495 |
| Mar 10, 2026 | 8.70 | 8.70 | 8.52 | 8.52 | 8.52 | -1.27% | 98,592 |
| Mar 9, 2026 | 8.36 | 8.63 | 8.36 | 8.63 | 8.63 | -2.15% | 108,947 |
| Mar 6, 2026 | 8.70 | 8.85 | 8.64 | 8.82 | 8.82 | -4.19% | 144,895 |
| Mar 5, 2026 | 9.26 | 9.30 | 9.12 | 9.21 | 9.21 | -1.86% | 143,206 |
| Mar 4, 2026 | 9.34 | 9.38 | 9.24 | 9.38 | 9.38 | 0.54% | 72,501 |
| Mar 3, 2026 | 9.28 | 9.39 | 9.19 | 9.33 | 9.33 | -4.50% | 82,785 |
| Mar 2, 2026 | 9.70 | 9.80 | 9.64 | 9.77 | 9.77 | -3.84% | 101,381 |
| Feb 27, 2026 | 9.98 | 10.17 | 9.94 | 10.16 | 10.16 | 0.79% | 49,883 |
| Feb 26, 2026 | 10.02 | 10.10 | 9.93 | 10.08 | 10.08 | 1.19% | 35,381 |
| Feb 25, 2026 | 9.94 | 10.02 | 9.90 | 9.96 | 9.96 | 0.31% | 53,915 |
| Feb 24, 2026 | 9.83 | 9.93 | 9.82 | 9.93 | 9.93 | 2.48% | 61,658 |
| Feb 23, 2026 | 9.68 | 9.78 | 9.66 | 9.69 | 9.69 | 0.52% | 37,923 |
| Feb 20, 2026 | 9.63 | 9.71 | 9.57 | 9.64 | 9.64 | -0.82% | 409,082 |
| Feb 19, 2026 | 9.74 | 9.76 | 9.61 | 9.72 | 9.72 | -1.22% | 74,822 |
| Feb 18, 2026 | 9.76 | 9.86 | 9.73 | 9.84 | 9.84 | -0.20% | 132,242 |
| Feb 17, 2026 | 9.77 | 9.89 | 9.74 | 9.86 | 9.86 | -0.90% | 102,681 |
| Feb 13, 2026 | 9.76 | 9.95 | 9.71 | 9.95 | 9.95 | 2.68% | 220,387 |
| Feb 12, 2026 | 9.73 | 9.78 | 9.69 | 9.69 | 9.69 | - | 59,083 |
| Feb 11, 2026 | 9.67 | 9.73 | 9.64 | 9.69 | 9.69 | 0.52% | 47,672 |
| Feb 10, 2026 | 9.65 | 9.69 | 9.57 | 9.64 | 9.64 | 1.37% | 52,995 |
| Feb 9, 2026 | 9.40 | 9.54 | 9.36 | 9.51 | 9.51 | 0.32% | 113,197 |
| Feb 6, 2026 | 9.33 | 9.53 | 9.33 | 9.48 | 9.48 | 3.38% | 66,816 |
| Feb 5, 2026 | 9.15 | 9.27 | 9.15 | 9.17 | 9.17 | -3.47% | 100,752 |
| Feb 4, 2026 | 9.64 | 9.66 | 9.45 | 9.50 | 9.50 | 2.93% | 87,145 |
| Feb 3, 2026 | 9.14 | 9.28 | 9.14 | 9.23 | 9.23 | -0.49% | 65,673 |
| Feb 2, 2026 | 9.37 | 9.42 | 9.24 | 9.28 | 9.27 | 1.03% | 49,442 |
| Jan 30, 2026 | 9.20 | 9.29 | 9.15 | 9.18 | 9.18 | 0.31% | 47,193 |
| Jan 29, 2026 | 9.28 | 9.28 | 9.11 | 9.15 | 9.15 | -1.38% | 54,165 |
| Jan 28, 2026 | 9.19 | 9.29 | 9.19 | 9.28 | 9.28 | 1.37% | 88,194 |
| Jan 27, 2026 | 9.07 | 9.17 | 9.01 | 9.16 | 9.16 | 3.56% | 1,068,463 |
| Jan 26, 2026 | 8.80 | 8.89 | 8.80 | 8.84 | 8.84 | 1.14% | 41,706 |
| Jan 23, 2026 | 8.68 | 8.74 | 8.63 | 8.74 | 8.74 | 0.11% | 58,977 |
| Jan 22, 2026 | 8.69 | 8.75 | 8.69 | 8.73 | 8.73 | 0.92% | 35,243 |
| Jan 21, 2026 | 8.65 | 8.68 | 8.56 | 8.65 | 8.65 | 1.76% | 96,043 |
| Jan 20, 2026 | 8.57 | 8.59 | 8.47 | 8.50 | 8.50 | - | 120,122 |
| Jan 16, 2026 | 8.44 | 8.57 | 8.41 | 8.50 | 8.50 | 1.19% | 36,674 |
| Jan 15, 2026 | 8.46 | 8.48 | 8.40 | 8.40 | 8.40 | -1.64% | 40,812 |
| Jan 14, 2026 | 8.50 | 8.56 | 8.47 | 8.54 | 8.54 | 1.91% | 35,782 |
| Jan 13, 2026 | 8.47 | 8.48 | 8.38 | 8.38 | 8.38 | -4.12% | 60,502 |
| Jan 12, 2026 | 8.76 | 8.79 | 8.69 | 8.74 | 8.74 | 1.39% | 29,385 |
| Jan 9, 2026 | 8.70 | 8.81 | 8.59 | 8.62 | 8.62 | -1.82% | 29,561 |
| Jan 8, 2026 | 8.57 | 8.79 | 8.57 | 8.78 | 8.78 | -0.79% | 69,601 |
| Jan 7, 2026 | 8.85 | 8.86 | 8.79 | 8.85 | 8.85 | 2.55% | 36,444 |
| Jan 6, 2026 | 8.62 | 8.80 | 8.61 | 8.63 | 8.63 | -0.23% | 27,410 |
| Jan 5, 2026 | 8.56 | 8.65 | 8.54 | 8.65 | 8.65 | 1.41% | 58,851 |
| Jan 2, 2026 | 8.45 | 8.56 | 8.44 | 8.53 | 8.53 | 2.16% | 96,300 |
| Dec 31, 2025 | 8.36 | 8.39 | 8.35 | 8.35 | 8.35 | -1.03% | 19,884 |
| Dec 30, 2025 | 8.42 | 8.47 | 8.42 | 8.44 | 8.44 | 0.32% | 35,093 |
| Dec 29, 2025 | 8.43 | 8.44 | 8.38 | 8.41 | 8.41 | 0.60% | 31,738 |