Kingfisher plc (KGFHY)
OTCMKTS · Delayed Price · Currency is USD
8.80
+0.07 (0.74%)
At close: Sep 25, 2026
KGFHY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 8.72 | 8.81 | 8.63 | 8.80 | 8.80 | 0.74% | 141,537 |
| Sep 24, 2026 | 8.81 | 8.81 | 8.66 | 8.74 | 8.74 | -3.69% | 749,822 |
| Sep 23, 2026 | 9.23 | 9.23 | 8.98 | 9.07 | 9.07 | -2.05% | 193,780 |
| Sep 22, 2026 | 9.07 | 9.42 | 9.07 | 9.26 | 9.26 | 11.57% | 184,449 |
| Sep 21, 2026 | 8.25 | 8.30 | 8.16 | 8.30 | 8.30 | 1.59% | 143,544 |
| Sep 18, 2026 | 8.21 | 8.28 | 8.12 | 8.17 | 8.17 | -2.04% | 224,131 |
| Sep 17, 2026 | 8.34 | 8.36 | 8.20 | 8.34 | 8.34 | 2.71% | 299,062 |
| Sep 16, 2026 | 8.12 | 8.23 | 8.12 | 8.12 | 8.12 | 1.44% | 178,205 |
| Sep 15, 2026 | 8.04 | 8.04 | 7.92 | 8.01 | 8.01 | 1.84% | 185,272 |
| Sep 14, 2026 | 7.81 | 7.89 | 7.78 | 7.86 | 7.86 | -0.63% | 165,512 |
| Sep 11, 2026 | 7.89 | 7.91 | 7.84 | 7.91 | 7.91 | 0.89% | 154,359 |
| Sep 10, 2026 | 7.83 | 7.87 | 7.79 | 7.84 | 7.84 | -0.25% | 155,511 |
| Sep 9, 2026 | 7.97 | 7.97 | 7.83 | 7.86 | 7.86 | -2.48% | 102,128 |
| Sep 8, 2026 | 8.16 | 8.16 | 8.03 | 8.06 | 8.06 | -3.59% | 282,473 |
| Sep 4, 2026 | 8.26 | 8.41 | 8.26 | 8.36 | 8.36 | 2.70% | 303,543 |
| Sep 3, 2026 | 7.98 | 8.15 | 7.95 | 8.14 | 8.14 | 0.25% | 322,789 |
| Sep 2, 2026 | 8.25 | 8.27 | 8.09 | 8.12 | 8.12 | -3.10% | 237,739 |
| Sep 1, 2026 | 8.39 | 8.45 | 8.35 | 8.38 | 8.38 | -1.53% | 88,607 |
| Aug 31, 2026 | 8.55 | 8.59 | 8.43 | 8.51 | 8.51 | -0.47% | 82,172 |
| Aug 28, 2026 | 8.53 | 8.60 | 8.52 | 8.55 | 8.55 | -1.74% | 125,309 |
| Aug 27, 2026 | 8.68 | 8.72 | 8.67 | 8.70 | 8.70 | -0.78% | 38,356 |
| Aug 26, 2026 | 8.88 | 8.88 | 8.74 | 8.77 | 8.77 | -0.90% | 45,570 |
| Aug 25, 2026 | 8.77 | 8.85 | 8.71 | 8.85 | 8.85 | 2.31% | 85,677 |
| Aug 24, 2026 | 8.69 | 8.77 | 8.58 | 8.65 | 8.65 | -1.48% | 99,262 |
| Aug 21, 2026 | 8.80 | 8.83 | 8.73 | 8.78 | 8.78 | 0.23% | 267,634 |
| Aug 20, 2026 | 8.80 | 8.82 | 8.76 | 8.76 | 8.76 | -1.46% | 218,374 |
| Aug 19, 2026 | 8.84 | 8.95 | 8.81 | 8.89 | 8.89 | 1.95% | 104,590 |
| Aug 18, 2026 | 8.77 | 8.83 | 8.69 | 8.72 | 8.72 | -0.11% | 389,543 |
| Aug 17, 2026 | 8.76 | 8.77 | 8.69 | 8.73 | 8.73 | -1.47% | 128,482 |
| Aug 14, 2026 | 8.90 | 8.91 | 8.79 | 8.86 | 8.86 | -0.23% | 95,771 |
| Aug 13, 2026 | 8.90 | 8.92 | 8.83 | 8.88 | 8.88 | 1.72% | 293,266 |
| Aug 12, 2026 | 8.82 | 8.82 | 8.69 | 8.73 | 8.73 | -0.11% | 126,836 |
| Aug 11, 2026 | 8.71 | 8.77 | 8.69 | 8.74 | 8.74 | 0.81% | 119,006 |
| Aug 10, 2026 | 8.70 | 8.73 | 8.63 | 8.67 | 8.67 | -2.03% | 186,766 |
| Aug 7, 2026 | 8.83 | 8.89 | 8.80 | 8.85 | 8.85 | 1.51% | 71,276 |
| Aug 6, 2026 | 8.74 | 8.76 | 8.68 | 8.72 | 8.72 | 0.44% | 44,187 |
| Aug 5, 2026 | 8.66 | 8.71 | 8.63 | 8.68 | 8.68 | 0.23% | 78,817 |
| Aug 4, 2026 | 8.54 | 8.67 | 8.52 | 8.66 | 8.66 | 2.73% | 58,296 |
| Aug 3, 2026 | 8.53 | 8.59 | 8.42 | 8.43 | 8.43 | 1.57% | 56,727 |
| Jul 31, 2026 | 8.25 | 8.36 | 8.23 | 8.30 | 8.30 | -0.95% | 60,576 |
| Jul 30, 2026 | 8.33 | 8.38 | 8.31 | 8.38 | 8.38 | 1.82% | 75,980 |
| Jul 29, 2026 | 8.28 | 8.36 | 8.23 | 8.23 | 8.23 | -0.84% | 96,226 |
| Jul 28, 2026 | 8.08 | 8.32 | 8.08 | 8.30 | 8.30 | 2.79% | 176,551 |
| Jul 27, 2026 | 8.06 | 8.15 | 8.05 | 8.08 | 8.08 | 1.83% | 483,893 |
| Jul 24, 2026 | 7.94 | 7.99 | 7.91 | 7.93 | 7.93 | 1.02% | 86,534 |
| Jul 23, 2026 | 7.93 | 7.98 | 7.84 | 7.85 | 7.85 | -1.26% | 103,848 |
| Jul 22, 2026 | 8.04 | 8.04 | 7.92 | 7.95 | 7.95 | 1.16% | 82,646 |
| Jul 21, 2026 | 7.82 | 7.90 | 7.79 | 7.86 | 7.86 | -0.14% | 687,515 |
| Jul 20, 2026 | 8.10 | 8.10 | 7.84 | 7.87 | 7.87 | -3.67% | 116,945 |
| Jul 17, 2026 | 8.09 | 8.21 | 8.04 | 8.17 | 8.17 | 2.00% | 57,855 |