Kingfisher plc (KGFHY)
OTCMKTS · Delayed Price · Currency is USD
7.60
-0.05 (-0.65%)
Jun 3, 2026, 12:56 PM EST
KGFHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 7.64 | 7.67 | 7.61 | 7.64 | - | 0.10% | 304 |
| Jun 2, 2026 | 7.75 | 7.75 | 7.59 | 7.63 | 7.63 | 2.03% | 124,130 |
| Jun 1, 2026 | 7.64 | 7.68 | 7.46 | 7.48 | 7.48 | -3.23% | 156,382 |
| May 29, 2026 | 7.80 | 7.90 | 7.73 | 7.73 | 7.73 | -0.77% | 72,815 |
| May 28, 2026 | 7.96 | 8.08 | 7.91 | 8.00 | 7.79 | -0.50% | 80,288 |
| May 27, 2026 | 8.02 | 8.08 | 7.97 | 8.04 | 7.83 | 0.63% | 80,566 |
| May 26, 2026 | 7.97 | 8.24 | 7.97 | 7.99 | 7.78 | 1.40% | 51,070 |
| May 22, 2026 | 7.91 | 7.95 | 7.87 | 7.88 | 7.67 | -0.94% | 106,879 |
| May 21, 2026 | 7.76 | 7.99 | 7.72 | 7.96 | 7.75 | 2.12% | 126,789 |
| May 20, 2026 | 7.53 | 7.79 | 7.49 | 7.79 | 7.59 | 3.59% | 186,387 |
| May 19, 2026 | 7.50 | 7.58 | 7.49 | 7.52 | 7.32 | 0.80% | 156,700 |
| May 18, 2026 | 7.43 | 7.50 | 7.33 | 7.46 | 7.26 | 2.33% | 200,025 |
| May 15, 2026 | 7.27 | 7.39 | 7.25 | 7.29 | 7.10 | -4.46% | 185,987 |
| May 14, 2026 | 7.71 | 7.73 | 7.59 | 7.63 | 7.43 | -1.17% | 150,067 |
| May 13, 2026 | 7.54 | 7.72 | 7.54 | 7.72 | 7.52 | 1.45% | 154,160 |
| May 12, 2026 | 7.51 | 7.65 | 7.51 | 7.61 | 7.41 | -1.79% | 237,955 |
| May 11, 2026 | 7.78 | 7.84 | 7.69 | 7.75 | 7.55 | -1.66% | 146,422 |
| May 8, 2026 | 7.95 | 7.98 | 7.86 | 7.88 | 7.67 | 1.42% | 79,970 |
| May 7, 2026 | 7.89 | 7.93 | 7.77 | 7.77 | 7.57 | -1.71% | 70,261 |
| May 6, 2026 | 7.94 | 7.96 | 7.86 | 7.91 | 7.70 | 3.33% | 87,334 |
| May 5, 2026 | 7.68 | 7.73 | 7.65 | 7.65 | 7.45 | -1.16% | 324,107 |
| May 4, 2026 | 8.03 | 8.03 | 7.71 | 7.74 | 7.54 | -2.15% | 131,328 |
| May 1, 2026 | 7.86 | 7.98 | 7.78 | 7.91 | 7.70 | 0.38% | 64,006 |
| Apr 30, 2026 | 7.68 | 7.88 | 7.68 | 7.88 | 7.67 | 4.37% | 102,920 |
| Apr 29, 2026 | 7.57 | 7.69 | 7.55 | 7.55 | 7.35 | -2.58% | 302,954 |
| Apr 28, 2026 | 7.79 | 7.79 | 7.72 | 7.75 | 7.55 | -2.02% | 106,340 |
| Apr 27, 2026 | 7.90 | 7.94 | 7.84 | 7.91 | 7.70 | -1.00% | 207,639 |
| Apr 24, 2026 | 7.85 | 8.01 | 7.85 | 7.99 | 7.78 | 1.40% | 59,335 |
| Apr 23, 2026 | 7.94 | 7.98 | 7.80 | 7.88 | 7.67 | -1.50% | 138,693 |
| Apr 22, 2026 | 8.03 | 8.08 | 7.99 | 8.00 | 7.79 | -1.36% | 119,510 |
| Apr 21, 2026 | 8.19 | 8.20 | 8.08 | 8.11 | 7.90 | -1.58% | 103,798 |
| Apr 20, 2026 | 8.31 | 8.37 | 8.24 | 8.24 | 8.02 | -2.72% | 142,328 |
| Apr 17, 2026 | 8.47 | 8.53 | 8.44 | 8.47 | 8.25 | 2.67% | 143,467 |
| Apr 16, 2026 | 8.38 | 8.38 | 8.24 | 8.25 | 8.03 | 0.12% | 65,410 |
| Apr 15, 2026 | 8.25 | 8.31 | 8.21 | 8.24 | 8.02 | -0.30% | 90,031 |
| Apr 14, 2026 | 8.29 | 8.32 | 8.22 | 8.27 | 8.05 | -0.18% | 70,031 |
| Apr 13, 2026 | 8.20 | 8.31 | 8.18 | 8.28 | 8.06 | - | 148,197 |
| Apr 10, 2026 | 8.33 | 8.43 | 8.22 | 8.28 | 8.06 | 2.60% | 54,785 |
| Apr 9, 2026 | 8.00 | 8.15 | 8.00 | 8.07 | 7.86 | -0.86% | 152,837 |
| Apr 8, 2026 | 8.16 | 8.26 | 8.03 | 8.14 | 7.93 | 7.25% | 121,712 |
| Apr 7, 2026 | 7.55 | 7.61 | 7.43 | 7.59 | 7.39 | 0.53% | 188,507 |
| Apr 6, 2026 | 7.69 | 7.71 | 7.45 | 7.55 | 7.35 | 0.27% | 133,441 |
| Apr 2, 2026 | 7.51 | 7.67 | 7.51 | 7.53 | 7.33 | -2.71% | 217,919 |
| Apr 1, 2026 | 7.58 | 7.76 | 7.55 | 7.74 | 7.54 | 1.44% | 136,005 |
| Mar 31, 2026 | 7.57 | 7.63 | 7.44 | 7.63 | 7.43 | 4.52% | 152,421 |
| Mar 30, 2026 | 7.29 | 7.35 | 7.26 | 7.30 | 7.11 | 0.27% | 179,055 |
| Mar 27, 2026 | 7.28 | 7.32 | 7.21 | 7.28 | 7.09 | -1.89% | 135,087 |
| Mar 26, 2026 | 7.64 | 7.71 | 7.38 | 7.42 | 7.23 | -3.26% | 180,665 |
| Mar 25, 2026 | 7.72 | 7.85 | 7.67 | 7.67 | 7.47 | -0.65% | 156,877 |
| Mar 24, 2026 | 7.82 | 7.89 | 7.70 | 7.72 | 7.52 | -3.26% | 158,485 |