Kingfisher plc (KGFHY)
OTCMKTS · Delayed Price · Currency is USD
10.31
+0.34 (3.41%)
Nov 9, 2026, 3:59 PM EST
KGFHY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 10.09 | 10.32 | 10.09 | 10.31 | 10.31 | 3.41% | 979,669 |
| Nov 6, 2026 | 9.85 | 10.03 | 9.85 | 9.97 | 9.97 | -1.58% | 1,395,166 |
| Nov 5, 2026 | 10.31 | 10.35 | 10.09 | 10.13 | 10.13 | -1.27% | 1,239,200 |
| Nov 4, 2026 | 10.08 | 10.26 | 10.03 | 10.26 | 10.26 | 5.77% | 80,222 |
| Nov 3, 2026 | 9.78 | 9.81 | 9.68 | 9.70 | 9.70 | -1.32% | 78,097 |
| Nov 2, 2026 | 9.75 | 9.89 | 9.74 | 9.83 | 9.83 | 5.02% | 1,512,492 |
| Oct 30, 2026 | 9.52 | 9.55 | 9.32 | 9.36 | 9.36 | 0.43% | 761,779 |
| Oct 29, 2026 | 9.46 | 9.51 | 9.30 | 9.32 | 9.32 | 0.32% | 1,276,719 |
| Oct 28, 2026 | 9.65 | 9.65 | 9.27 | 9.29 | 9.29 | -3.13% | 170,444 |
| Oct 27, 2026 | 9.55 | 9.67 | 9.55 | 9.59 | 9.59 | 1.16% | 101,996 |
| Oct 26, 2026 | 9.58 | 9.60 | 9.44 | 9.48 | 9.48 | 2.16% | 48,219 |
| Oct 23, 2026 | 9.33 | 9.33 | 9.22 | 9.28 | 9.28 | -0.22% | 59,755 |
| Oct 22, 2026 | 9.30 | 9.33 | 9.24 | 9.30 | 9.30 | 1.31% | 86,214 |
| Oct 21, 2026 | 9.21 | 9.27 | 9.14 | 9.18 | 9.18 | -1.29% | 143,312 |
| Oct 20, 2026 | 9.19 | 9.35 | 9.19 | 9.30 | 9.30 | 0.98% | 105,536 |
| Oct 19, 2026 | 9.15 | 9.35 | 9.14 | 9.21 | 9.21 | -0.32% | 77,526 |
| Oct 16, 2026 | 9.24 | 9.43 | 9.23 | 9.24 | 9.24 | 2.21% | 72,362 |
| Oct 15, 2026 | 8.97 | 9.10 | 8.97 | 9.04 | 9.04 | 3.20% | 60,909 |
| Oct 14, 2026 | 8.69 | 8.79 | 8.58 | 8.76 | 8.76 | 0.34% | 116,494 |
| Oct 13, 2026 | 8.74 | 8.74 | 8.60 | 8.73 | 8.73 | 2.76% | 88,645 |
| Oct 12, 2026 | 8.52 | 8.58 | 8.47 | 8.50 | 8.50 | -0.75% | 112,040 |
| Oct 9, 2026 | 8.69 | 8.71 | 8.50 | 8.56 | 8.56 | -1.28% | 107,696 |
| Oct 8, 2026 | 8.66 | 8.76 | 8.63 | 8.76 | 8.67 | 0.34% | 121,759 |
| Oct 7, 2026 | 8.69 | 8.77 | 8.66 | 8.73 | 8.64 | -0.11% | 92,890 |
| Oct 6, 2026 | 8.68 | 8.79 | 8.63 | 8.74 | 8.65 | 0.92% | 107,411 |
| Oct 5, 2026 | 8.64 | 8.70 | 8.62 | 8.66 | 8.57 | -0.80% | 95,874 |
| Oct 2, 2026 | 8.82 | 8.83 | 8.62 | 8.73 | 8.64 | 0.46% | 85,736 |
| Oct 1, 2026 | 8.75 | 8.76 | 8.59 | 8.69 | 8.60 | -2.14% | 278,093 |
| Sep 30, 2026 | 8.98 | 9.05 | 8.88 | 8.88 | 8.79 | 1.14% | 86,231 |
| Sep 29, 2026 | 8.76 | 8.79 | 8.61 | 8.78 | 8.69 | -1.46% | 108,523 |
| Sep 28, 2026 | 8.98 | 9.03 | 8.85 | 8.91 | 8.82 | 1.25% | 124,727 |
| Sep 25, 2026 | 8.72 | 8.81 | 8.63 | 8.80 | 8.71 | 0.74% | 141,537 |
| Sep 24, 2026 | 8.81 | 8.81 | 8.66 | 8.74 | 8.65 | -3.69% | 749,822 |
| Sep 23, 2026 | 9.23 | 9.23 | 8.98 | 9.07 | 8.98 | -2.05% | 193,780 |
| Sep 22, 2026 | 9.07 | 9.42 | 9.07 | 9.26 | 9.17 | 11.57% | 184,449 |
| Sep 21, 2026 | 8.25 | 8.30 | 8.16 | 8.30 | 8.22 | 1.59% | 143,544 |
| Sep 18, 2026 | 8.21 | 8.28 | 8.12 | 8.17 | 8.09 | -2.04% | 224,675 |
| Sep 17, 2026 | 8.34 | 8.36 | 8.20 | 8.34 | 8.26 | 2.71% | 299,062 |
| Sep 16, 2026 | 8.12 | 8.23 | 8.12 | 8.12 | 8.04 | 1.44% | 178,205 |
| Sep 15, 2026 | 8.04 | 8.04 | 7.92 | 8.01 | 7.92 | 1.84% | 185,272 |
| Sep 14, 2026 | 7.81 | 7.89 | 7.78 | 7.86 | 7.78 | -0.63% | 165,512 |
| Sep 11, 2026 | 7.89 | 7.91 | 7.84 | 7.91 | 7.83 | 0.89% | 154,359 |
| Sep 10, 2026 | 7.83 | 7.87 | 7.79 | 7.84 | 7.76 | -0.25% | 155,511 |
| Sep 9, 2026 | 7.97 | 7.97 | 7.83 | 7.86 | 7.78 | -2.48% | 102,128 |
| Sep 8, 2026 | 8.16 | 8.16 | 8.03 | 8.06 | 7.98 | -3.59% | 282,473 |
| Sep 4, 2026 | 8.26 | 8.41 | 8.26 | 8.36 | 8.27 | 2.70% | 303,543 |
| Sep 3, 2026 | 7.98 | 8.15 | 7.95 | 8.14 | 8.06 | 0.25% | 322,789 |
| Sep 2, 2026 | 8.25 | 8.27 | 8.09 | 8.12 | 8.04 | -3.10% | 237,739 |
| Sep 1, 2026 | 8.39 | 8.45 | 8.35 | 8.38 | 8.29 | -1.53% | 88,607 |
| Aug 31, 2026 | 8.55 | 8.59 | 8.43 | 8.51 | 8.42 | -0.47% | 82,172 |