Kingfisher plc (KGFHY)
OTCMKTS · Delayed Price · Currency is USD
9.69
+0.05 (0.52%)
At close: Feb 11, 2026
Kingfisher Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 26, 2025 | 8.46 | 8.46 | 8.36 | 8.36 | 8.36 | -0.24% | 22,580 |
| Dec 24, 2025 | 8.40 | 8.44 | 8.38 | 8.38 | 8.38 | 0.24% | 14,957 |
| Dec 23, 2025 | 8.37 | 8.38 | 8.31 | 8.36 | 8.36 | 0.60% | 63,589 |
| Dec 22, 2025 | 8.31 | 8.34 | 8.26 | 8.31 | 8.31 | 0.48% | 65,501 |
| Dec 19, 2025 | 8.28 | 8.31 | 8.25 | 8.27 | 8.27 | 0.36% | 45,773 |
| Dec 18, 2025 | 8.28 | 8.32 | 8.24 | 8.24 | 8.24 | -0.24% | 36,599 |
| Dec 17, 2025 | 8.29 | 8.34 | 8.26 | 8.26 | 8.26 | 0.24% | 39,263 |
| Dec 16, 2025 | 8.24 | 8.26 | 8.20 | 8.24 | 8.24 | 0.86% | 297,079 |
| Dec 15, 2025 | 8.16 | 8.21 | 8.13 | 8.17 | 8.17 | 1.11% | 256,003 |
| Dec 12, 2025 | 8.11 | 8.13 | 8.06 | 8.08 | 8.08 | -0.74% | 79,672 |
| Dec 11, 2025 | 8.14 | 8.17 | 8.10 | 8.14 | 8.14 | 0.74% | 192,208 |
| Dec 10, 2025 | 8.06 | 8.12 | 8.01 | 8.08 | 8.08 | -0.37% | 264,222 |
| Dec 9, 2025 | 8.16 | 8.19 | 8.10 | 8.11 | 8.11 | -0.62% | 36,297 |
| Dec 8, 2025 | 8.26 | 8.26 | 8.15 | 8.16 | 8.16 | -1.67% | 26,360 |
| Dec 5, 2025 | 8.36 | 8.37 | 8.29 | 8.30 | 8.30 | 0.48% | 29,457 |
| Dec 4, 2025 | 8.39 | 8.39 | 8.26 | 8.26 | 8.26 | -0.60% | 32,938 |
| Dec 3, 2025 | 8.32 | 8.34 | 8.27 | 8.31 | 8.31 | 1.59% | 170,321 |
| Dec 2, 2025 | 8.15 | 8.19 | 8.11 | 8.18 | 8.18 | 1.49% | 46,387 |
| Dec 1, 2025 | 8.05 | 8.17 | 8.04 | 8.06 | 8.06 | -0.62% | 49,805 |