Kingfisher plc (KGFHY)
OTCMKTS
· Delayed Price · Currency is USD
7.34
+0.14 (1.94%)
Nov 21, 2024, 3:42 PM EST
Kingfisher Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 7.15 | 7.27 | 7.10 | 7.20 | 7.20 | -1.10% | 635,742 |
| Nov 19, 2024 | 7.24 | 7.28 | 7.15 | 7.28 | 7.28 | 0.14% | 947,084 |
| Nov 18, 2024 | 7.21 | 7.31 | 7.20 | 7.27 | 7.27 | -1.09% | 104,382 |
| Nov 15, 2024 | 7.36 | 7.47 | 7.32 | 7.35 | 7.35 | 0.14% | 145,621 |
| Nov 14, 2024 | 7.24 | 7.35 | 7.23 | 7.34 | 7.34 | 0.82% | 98,050 |
| Nov 13, 2024 | 7.31 | 7.33 | 7.25 | 7.28 | 7.28 | -1.15% | 56,200 |
| Nov 12, 2024 | 7.39 | 7.41 | 7.29 | 7.37 | 7.37 | -0.87% | 189,719 |
| Nov 11, 2024 | 7.49 | 7.54 | 7.41 | 7.43 | 7.43 | -1.07% | 50,909 |
| Nov 8, 2024 | 7.47 | 7.55 | 7.39 | 7.51 | 7.51 | -0.40% | 38,590 |
| Nov 7, 2024 | 7.54 | 7.59 | 7.50 | 7.54 | 7.54 | 0.13% | 58,112 |
| Nov 6, 2024 | 7.60 | 7.69 | 7.47 | 7.53 | 7.53 | -2.59% | 33,615 |
| Nov 5, 2024 | 7.72 | 7.78 | 7.71 | 7.73 | 7.73 | -2.03% | 105,616 |
| Nov 4, 2024 | 7.79 | 7.91 | 7.72 | 7.89 | 7.89 | 3.14% | 57,379 |
| Nov 1, 2024 | 7.96 | 7.96 | 7.64 | 7.65 | 7.65 | 1.19% | 60,636 |
| Oct 31, 2024 | 7.63 | 7.63 | 7.45 | 7.56 | 7.56 | -4.79% | 160,973 |
| Oct 30, 2024 | 7.96 | 8.07 | 7.90 | 7.94 | 7.94 | 0.13% | 46,995 |
| Oct 29, 2024 | 7.93 | 7.96 | 7.86 | 7.93 | 7.93 | -1.61% | 30,458 |
| Oct 28, 2024 | 8.02 | 8.08 | 8.02 | 8.06 | 8.06 | 0.31% | 53,174 |
| Oct 25, 2024 | 8.05 | 8.11 | 7.96 | 8.04 | 8.04 | 0.82% | 30,562 |
| Oct 24, 2024 | 8.03 | 8.03 | 7.96 | 7.97 | 7.97 | -0.50% | 237,399 |
| Oct 23, 2024 | 7.98 | 8.01 | 7.91 | 8.01 | 8.01 | -1.35% | 40,255 |
| Oct 22, 2024 | 8.34 | 8.34 | 7.95 | 8.12 | 8.12 | 0.83% | 22,688 |
| Oct 21, 2024 | 8.11 | 8.15 | 7.97 | 8.05 | 8.05 | -0.58% | 27,138 |
| Oct 18, 2024 | 8.16 | 8.18 | 8.07 | 8.10 | 8.10 | -1.34% | 22,992 |
| Oct 17, 2024 | 8.25 | 8.29 | 8.18 | 8.21 | 8.21 | -1.68% | 40,072 |
| Oct 16, 2024 | 8.24 | 8.35 | 8.16 | 8.35 | 8.35 | 2.90% | 120,454 |
| Oct 15, 2024 | 8.08 | 8.25 | 8.04 | 8.12 | 8.12 | 0.31% | 27,154 |
| Oct 14, 2024 | 8.06 | 8.18 | 8.05 | 8.09 | 8.09 | -0.25% | 22,012 |
| Oct 11, 2024 | 8.17 | 8.18 | 8.11 | 8.11 | 8.11 | -0.86% | 27,899 |
| Oct 10, 2024 | 8.16 | 8.24 | 8.14 | 8.18 | 8.08 | -0.85% | 22,300 |
| Oct 9, 2024 | 8.00 | 8.27 | 8.00 | 8.25 | 8.15 | 2.23% | 27,356 |
| Oct 8, 2024 | 8.14 | 8.25 | 8.06 | 8.07 | 7.97 | -0.62% | 90,132 |
| Oct 7, 2024 | 8.14 | 8.21 | 8.08 | 8.12 | 8.02 | -0.98% | 163,580 |
| Oct 4, 2024 | 8.19 | 8.20 | 8.13 | 8.20 | 8.10 | 0.74% | 31,186 |
| Oct 3, 2024 | 8.19 | 8.19 | 8.10 | 8.14 | 8.04 | -1.06% | 44,769 |
| Oct 2, 2024 | 8.18 | 8.25 | 8.16 | 8.23 | 8.13 | -2.29% | 83,280 |
| Oct 1, 2024 | 8.51 | 8.51 | 8.36 | 8.42 | 8.32 | -1.98% | 47,506 |
| Sep 30, 2024 | 8.55 | 8.59 | 8.54 | 8.59 | 8.49 | -0.46% | 31,163 |
| Sep 27, 2024 | 8.70 | 8.74 | 8.63 | 8.63 | 8.53 | -0.69% | 33,963 |
| Sep 26, 2024 | 8.68 | 8.71 | 8.61 | 8.69 | 8.58 | 1.64% | 21,557 |
| Sep 25, 2024 | 8.71 | 8.71 | 8.51 | 8.55 | 8.45 | -1.27% | 124,604 |
| Sep 24, 2024 | 8.66 | 8.69 | 8.62 | 8.66 | 8.55 | -0.46% | 125,358 |
| Sep 23, 2024 | 8.74 | 8.74 | 8.63 | 8.70 | 8.59 | 1.87% | 348,936 |
| Sep 20, 2024 | 8.50 | 8.58 | 8.43 | 8.54 | 8.44 | -2.18% | 510,429 |
| Sep 19, 2024 | 8.69 | 8.80 | 8.64 | 8.73 | 8.62 | 1.28% | 447,575 |
| Sep 18, 2024 | 8.64 | 8.75 | 8.56 | 8.62 | 8.52 | 2.01% | 99,603 |
| Sep 17, 2024 | 8.31 | 8.45 | 8.31 | 8.45 | 8.35 | 10.33% | 310,279 |
| Sep 16, 2024 | 7.64 | 7.80 | 7.60 | 7.66 | 7.57 | 3.22% | 59,224 |
| Sep 13, 2024 | 7.37 | 7.49 | 7.36 | 7.42 | 7.33 | 0.68% | 54,604 |
| Sep 12, 2024 | 7.28 | 7.37 | 7.26 | 7.37 | 7.28 | 1.10% | 23,877 |
| Sep 11, 2024 | 7.19 | 7.29 | 7.16 | 7.29 | 7.20 | 1.11% | 180,106 |
| Sep 10, 2024 | 7.15 | 7.21 | 7.11 | 7.21 | 7.12 | 0.56% | 79,016 |
| Sep 9, 2024 | 7.20 | 7.22 | 7.15 | 7.17 | 7.08 | -0.28% | 36,534 |
| Sep 6, 2024 | 7.32 | 7.32 | 7.17 | 7.19 | 7.10 | -0.83% | 36,670 |
| Sep 5, 2024 | 7.30 | 7.32 | 7.24 | 7.25 | 7.16 | -0.41% | 27,631 |
| Sep 4, 2024 | 7.28 | 7.32 | 7.21 | 7.28 | 7.19 | -0.68% | 74,410 |
| Sep 3, 2024 | 7.40 | 7.47 | 7.29 | 7.33 | 7.24 | -2.01% | 68,647 |
| Aug 30, 2024 | 7.45 | 7.48 | 7.43 | 7.48 | 7.39 | 0.40% | 61,851 |
| Aug 29, 2024 | 7.45 | 7.48 | 7.42 | 7.45 | 7.36 | -0.13% | 47,185 |
| Aug 28, 2024 | 7.39 | 7.51 | 7.39 | 7.46 | 7.37 | -1.45% | 85,123 |
| Aug 27, 2024 | 7.56 | 7.62 | 7.54 | 7.57 | 7.48 | -0.24% | 34,165 |
| Aug 26, 2024 | 7.27 | 7.87 | 7.27 | 7.59 | 7.50 | 0.24% | 71,152 |
| Aug 23, 2024 | 7.42 | 7.59 | 7.41 | 7.57 | 7.48 | 3.70% | 56,395 |
| Aug 22, 2024 | 7.40 | 7.41 | 7.30 | 7.30 | 7.21 | -1.08% | 53,890 |
| Aug 21, 2024 | 7.25 | 7.39 | 7.25 | 7.38 | 7.29 | 2.22% | 54,958 |
| Aug 20, 2024 | 7.27 | 7.29 | 7.19 | 7.22 | 7.13 | -0.55% | 45,225 |
| Aug 19, 2024 | 7.21 | 7.31 | 7.21 | 7.26 | 7.17 | 1.54% | 56,070 |
| Aug 16, 2024 | 7.12 | 7.20 | 7.12 | 7.15 | 7.06 | 1.27% | 59,135 |
| Aug 15, 2024 | 7.10 | 7.11 | 7.05 | 7.06 | 6.97 | 0.43% | 65,268 |
| Aug 14, 2024 | 7.04 | 7.07 | 6.98 | 7.03 | 6.94 | 1.11% | 34,431 |
| Aug 13, 2024 | 6.89 | 6.97 | 6.87 | 6.95 | 6.87 | 1.06% | 31,412 |
| Aug 12, 2024 | 6.88 | 6.92 | 6.83 | 6.88 | 6.80 | -0.43% | 54,061 |
| Aug 9, 2024 | 6.85 | 6.91 | 6.77 | 6.91 | 6.83 | 1.54% | 39,369 |
| Aug 8, 2024 | 6.77 | 6.83 | 6.72 | 6.81 | 6.72 | 0.52% | 35,075 |
| Aug 7, 2024 | 6.87 | 6.88 | 6.74 | 6.77 | 6.69 | -0.73% | 73,906 |
| Aug 6, 2024 | 6.70 | 6.84 | 6.67 | 6.82 | 6.74 | 0.52% | 114,117 |
| Aug 5, 2024 | 6.74 | 6.82 | 6.73 | 6.79 | 6.70 | -1.24% | 68,873 |
| Aug 2, 2024 | 6.89 | 6.90 | 6.80 | 6.87 | 6.79 | -3.38% | 250,192 |
| Aug 1, 2024 | 7.20 | 7.21 | 7.08 | 7.11 | 7.02 | 0.57% | 58,226 |
| Jul 31, 2024 | 7.03 | 7.11 | 7.02 | 7.07 | 6.98 | 0.28% | 892,270 |
| Jul 30, 2024 | 7.05 | 7.07 | 7.00 | 7.05 | 6.96 | -0.14% | 1,402,466 |
| Jul 29, 2024 | 7.19 | 7.20 | 7.00 | 7.06 | 6.97 | -2.42% | 1,962,721 |
| Jul 26, 2024 | 7.15 | 7.31 | 7.12 | 7.24 | 7.15 | 2.48% | 99,823 |
| Jul 25, 2024 | 6.98 | 7.13 | 6.98 | 7.06 | 6.97 | -0.63% | 66,900 |
| Jul 24, 2024 | 7.10 | 7.21 | 7.08 | 7.11 | 7.02 | -0.49% | 118,882 |
| Jul 23, 2024 | 7.16 | 7.17 | 7.10 | 7.14 | 7.05 | -0.28% | 62,045 |
| Jul 22, 2024 | 7.13 | 7.26 | 7.13 | 7.16 | 7.07 | 1.56% | 50,773 |
| Jul 19, 2024 | 7.07 | 7.08 | 7.01 | 7.05 | 6.96 | -0.98% | 78,940 |
| Jul 18, 2024 | 7.16 | 7.18 | 7.07 | 7.12 | 7.03 | 0.28% | 50,846 |
| Jul 17, 2024 | 7.09 | 7.11 | 7.04 | 7.10 | 7.01 | -0.14% | 144,013 |
| Jul 16, 2024 | 6.99 | 7.14 | 6.99 | 7.11 | 7.02 | 2.75% | 46,885 |
| Jul 15, 2024 | 6.94 | 6.96 | 6.92 | 6.92 | 6.84 | -2.54% | 57,966 |
| Jul 12, 2024 | 6.95 | 7.10 | 6.95 | 7.10 | 7.01 | 2.45% | 73,443 |
| Jul 11, 2024 | 6.92 | 6.95 | 6.90 | 6.93 | 6.85 | 2.97% | 158,300 |
| Jul 10, 2024 | 6.67 | 6.78 | 6.67 | 6.73 | 6.65 | 2.44% | 71,115 |
| Jul 9, 2024 | 6.63 | 6.63 | 6.53 | 6.57 | 6.49 | -0.90% | 639,824 |
| Jul 8, 2024 | 6.63 | 6.66 | 6.57 | 6.63 | 6.55 | 0.45% | 78,515 |
| Jul 5, 2024 | 6.61 | 6.61 | 6.49 | 6.60 | 6.52 | 2.17% | 77,028 |
| Jul 3, 2024 | 6.42 | 6.47 | 6.39 | 6.46 | 6.38 | 1.73% | 86,845 |
| Jul 2, 2024 | 6.34 | 6.36 | 6.32 | 6.35 | 6.27 | -0.39% | 527,064 |