Kingfisher plc (KGFHY)
OTCMKTS · Delayed Price · Currency is USD
7.61
+0.15 (2.01%)
Aug 22, 2025, 3:48 PM EDT
Kingfisher Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 7.40 | 7.48 | 7.40 | 7.48 | 7.48 | 0.54% | 65,459 |
| Aug 20, 2025 | 7.45 | 7.50 | 7.43 | 7.44 | 7.44 | 0.27% | 63,062 |
| Aug 19, 2025 | 7.43 | 7.47 | 7.42 | 7.42 | 7.42 | 1.92% | 49,566 |
| Aug 18, 2025 | 7.31 | 7.32 | 7.23 | 7.28 | 7.28 | 0.28% | 63,594 |
| Aug 15, 2025 | 7.30 | 7.34 | 7.24 | 7.26 | 7.26 | -0.68% | 42,247 |
| Aug 14, 2025 | 7.31 | 7.36 | 7.27 | 7.31 | 7.31 | -1.75% | 92,813 |
| Aug 13, 2025 | 7.38 | 7.46 | 7.36 | 7.44 | 7.44 | 0.40% | 40,899 |
| Aug 12, 2025 | 7.38 | 7.45 | 7.37 | 7.41 | 7.41 | 0.82% | 44,111 |
| Aug 11, 2025 | 7.37 | 7.39 | 7.31 | 7.35 | 7.35 | -0.27% | 37,722 |
| Aug 8, 2025 | 7.37 | 7.44 | 7.34 | 7.37 | 7.37 | 0.14% | 62,302 |
| Aug 7, 2025 | 7.35 | 7.38 | 7.31 | 7.36 | 7.36 | 0.96% | 49,235 |
| Aug 6, 2025 | 7.21 | 7.32 | 7.20 | 7.29 | 7.29 | 2.82% | 52,123 |
| Aug 5, 2025 | 7.05 | 7.10 | 7.02 | 7.09 | 7.09 | 0.84% | 72,342 |
| Aug 4, 2025 | 7.06 | 7.09 | 7.00 | 7.03 | 7.03 | -0.83% | 72,662 |
| Aug 1, 2025 | 7.11 | 7.15 | 7.04 | 7.09 | 7.09 | 0.28% | 51,274 |
| Jul 31, 2025 | 7.07 | 7.20 | 7.06 | 7.07 | 7.07 | 0.71% | 103,701 |
| Jul 30, 2025 | 7.06 | 7.11 | 7.02 | 7.02 | 7.02 | -3.84% | 90,611 |
| Jul 29, 2025 | 7.35 | 7.35 | 7.27 | 7.30 | 7.30 | -0.27% | 60,704 |
| Jul 28, 2025 | 7.35 | 7.43 | 7.32 | 7.32 | 7.32 | -2.27% | 39,254 |
| Jul 25, 2025 | 7.42 | 7.52 | 7.37 | 7.49 | 7.49 | -0.66% | 55,311 |
| Jul 24, 2025 | 7.55 | 7.57 | 7.46 | 7.54 | 7.54 | 0.53% | 265,007 |
| Jul 23, 2025 | 7.52 | 7.55 | 7.45 | 7.50 | 7.50 | 1.35% | 1,453,291 |
| Jul 22, 2025 | 7.43 | 7.47 | 7.37 | 7.40 | 7.40 | -1.07% | 868,152 |
| Jul 21, 2025 | 7.47 | 7.57 | 7.45 | 7.48 | 7.48 | -1.45% | 89,949 |
| Jul 18, 2025 | 7.63 | 7.65 | 7.52 | 7.59 | 7.59 | 1.20% | 67,057 |
| Jul 17, 2025 | 7.43 | 7.50 | 7.42 | 7.50 | 7.50 | 1.21% | 55,437 |
| Jul 16, 2025 | 7.35 | 7.41 | 7.29 | 7.41 | 7.41 | 0.82% | 65,933 |
| Jul 15, 2025 | 7.41 | 7.41 | 7.34 | 7.35 | 7.35 | -3.03% | 54,273 |
| Jul 14, 2025 | 7.57 | 7.61 | 7.46 | 7.58 | 7.58 | 1.40% | 48,772 |
| Jul 11, 2025 | 7.48 | 7.54 | 7.38 | 7.48 | 7.48 | -2.16% | 54,849 |
| Jul 10, 2025 | 7.60 | 7.67 | 7.57 | 7.64 | 7.64 | -1.42% | 48,835 |
| Jul 9, 2025 | 7.75 | 7.76 | 7.66 | 7.75 | 7.75 | 0.52% | 55,019 |
| Jul 8, 2025 | 7.67 | 7.72 | 7.65 | 7.71 | 7.71 | 0.39% | 46,856 |
| Jul 7, 2025 | 7.78 | 7.79 | 7.66 | 7.68 | 7.68 | -2.41% | 47,373 |
| Jul 3, 2025 | 7.95 | 8.03 | 7.85 | 7.87 | 7.87 | 0.77% | 63,338 |
| Jul 2, 2025 | 7.82 | 7.86 | 7.75 | 7.81 | 7.81 | -2.13% | 155,559 |
| Jul 1, 2025 | 7.84 | 8.07 | 7.84 | 7.98 | 7.98 | 0.88% | 56,770 |
| Jun 30, 2025 | 7.93 | 8.00 | 7.89 | 7.91 | 7.91 | 0.51% | 56,497 |
| Jun 27, 2025 | 7.87 | 7.92 | 7.84 | 7.87 | 7.87 | 0.77% | 59,279 |
| Jun 26, 2025 | 7.72 | 7.85 | 7.71 | 7.81 | 7.81 | 3.58% | 43,925 |
| Jun 25, 2025 | 7.54 | 7.58 | 7.50 | 7.54 | 7.54 | 0.27% | 42,707 |
| Jun 24, 2025 | 7.51 | 7.54 | 7.48 | 7.52 | 7.52 | 2.24% | 39,171 |
| Jun 23, 2025 | 7.32 | 7.36 | 7.28 | 7.36 | 7.36 | 0.15% | 70,642 |
| Jun 20, 2025 | 7.41 | 7.44 | 7.34 | 7.34 | 7.34 | 0.33% | 56,755 |
| Jun 18, 2025 | 7.26 | 7.40 | 7.26 | 7.32 | 7.32 | -0.14% | 71,225 |
| Jun 17, 2025 | 7.40 | 7.42 | 7.29 | 7.33 | 7.33 | -1.35% | 100,347 |
| Jun 16, 2025 | 7.50 | 7.54 | 7.41 | 7.43 | 7.43 | - | 60,572 |
| Jun 13, 2025 | 7.35 | 7.46 | 7.35 | 7.43 | 7.43 | -0.80% | 113,956 |
| Jun 12, 2025 | 7.51 | 7.55 | 7.48 | 7.49 | 7.49 | 1.77% | 104,901 |
| Jun 11, 2025 | 7.38 | 7.43 | 7.34 | 7.36 | 7.36 | -0.27% | 68,184 |