Kingfisher plc (KGFHY)
OTCMKTS · Delayed Price · Currency is USD
7.48
+0.01 (0.13%)
Jun 6, 2025, 3:58 PM EDT

Kingfisher Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 20257.517.527.437.447.44-0.40%53,040
Jun 5, 20257.547.577.477.477.47-1.19%94,270
Jun 4, 20257.587.637.547.567.56-1.18%40,593
Jun 3, 20257.587.667.557.657.650.92%46,077
Jun 2, 20257.507.587.507.587.581.47%66,767
May 30, 20257.447.477.387.477.47-0.66%55,648
May 29, 20257.557.587.467.527.52-2.34%48,162
May 28, 20257.677.707.587.707.70-3.63%71,233
May 27, 20257.998.037.907.997.990.13%84,620
May 23, 20258.178.177.857.987.98-3.97%53,389
May 22, 20258.158.338.158.318.081.22%35,899
May 21, 20258.248.268.178.217.99-1.08%559,792
May 20, 20258.338.388.298.308.07-0.61%112,127
May 19, 20258.288.408.278.358.121.35%69,420
May 16, 20258.258.298.188.248.02-1.20%482,505
May 15, 20258.328.408.288.348.110.60%772,984
May 14, 20258.308.348.268.298.072.22%77,884
May 13, 20258.108.268.048.117.891.63%47,309
May 12, 20258.018.027.927.987.76-1.60%99,408
May 9, 20257.988.117.988.117.893.71%138,080
May 8, 20258.018.017.827.827.611.03%51,020
May 7, 20257.757.817.747.747.53-0.39%63,619
May 6, 20257.847.867.777.777.560.71%123,140
May 5, 20257.727.807.627.727.511.38%65,943
May 2, 20257.617.717.567.617.40-1.55%52,544
May 1, 20257.727.757.667.737.521.71%49,288
Apr 30, 20257.627.707.527.607.39-0.91%60,959
Apr 29, 20257.647.707.587.677.462.54%48,694
Apr 28, 20257.377.507.377.487.283.89%69,850
Apr 25, 20257.107.367.097.207.000.70%127,656
Apr 24, 20257.097.287.017.156.960.14%56,362
Apr 23, 20257.077.197.077.146.95-0.70%124,074
Apr 22, 20257.207.267.187.197.002.13%104,639
Apr 21, 20257.147.196.927.046.85-0.42%104,383
Apr 17, 20257.077.177.077.076.882.17%49,548
Apr 16, 20257.037.126.896.926.73-1.28%80,274
Apr 15, 20256.967.056.967.016.824.01%104,840
Apr 14, 20256.766.836.716.746.561.97%935,480
Apr 11, 20256.536.656.446.616.431.07%602,766
Apr 10, 20256.436.556.336.546.36-4.25%202,578
Apr 9, 20256.236.906.126.836.6411.42%788,760
Apr 8, 20256.446.466.056.135.96-4.52%1,539,800
Apr 7, 20256.396.616.306.426.25-0.62%1,175,129
Apr 4, 20256.546.666.446.466.28-5.35%181,567
Apr 3, 20256.866.906.786.836.641.71%61,109
Apr 2, 20256.596.726.586.716.531.36%84,699
Apr 1, 20256.686.706.606.626.440.46%115,379
Mar 31, 20256.406.616.406.596.411.07%77,168
Mar 28, 20256.556.626.416.526.341.64%121,459
Mar 27, 20256.286.456.236.426.241.66%101,814