Kingfisher plc (KGFHY)
OTCMKTS · Delayed Price · Currency is USD
8.17
+0.16 (2.00%)
At close: Jul 17, 2026
KGFHY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 8.09 | 8.21 | 8.04 | 8.17 | 8.17 | 2.00% | 57,855 |
| Jul 16, 2026 | 7.85 | 8.02 | 7.85 | 8.01 | 8.01 | 3.89% | 131,400 |
| Jul 15, 2026 | 7.60 | 7.73 | 7.59 | 7.71 | 7.71 | 2.94% | 113,377 |
| Jul 14, 2026 | 7.44 | 7.59 | 7.44 | 7.49 | 7.49 | 1.63% | 118,003 |
| Jul 13, 2026 | 7.51 | 7.52 | 7.31 | 7.37 | 7.37 | -0.67% | 169,532 |
| Jul 10, 2026 | 7.40 | 7.51 | 7.34 | 7.42 | 7.42 | 1.23% | 92,765 |
| Jul 9, 2026 | 7.25 | 7.39 | 7.24 | 7.33 | 7.33 | 0.55% | 183,522 |
| Jul 8, 2026 | 7.27 | 7.31 | 7.18 | 7.29 | 7.29 | -2.80% | 143,527 |
| Jul 7, 2026 | 7.67 | 7.67 | 7.49 | 7.50 | 7.50 | -1.45% | 88,716 |
| Jul 6, 2026 | 7.57 | 7.61 | 7.52 | 7.61 | 7.61 | -1.04% | 142,751 |
| Jul 2, 2026 | 7.67 | 7.78 | 7.64 | 7.69 | 7.69 | 1.85% | 55,503 |
| Jul 1, 2026 | 7.40 | 7.58 | 7.37 | 7.55 | 7.55 | 0.13% | 122,472 |
| Jun 30, 2026 | 7.59 | 7.61 | 7.50 | 7.54 | 7.54 | -2.20% | 90,859 |
| Jun 29, 2026 | 7.67 | 7.75 | 7.63 | 7.71 | 7.71 | 0.39% | 100,569 |
| Jun 26, 2026 | 7.62 | 7.77 | 7.62 | 7.68 | 7.68 | -0.26% | 102,872 |
| Jun 25, 2026 | 7.79 | 7.83 | 7.70 | 7.70 | 7.70 | 1.18% | 89,684 |
| Jun 24, 2026 | 7.32 | 7.64 | 7.32 | 7.61 | 7.61 | 4.97% | 157,445 |
| Jun 23, 2026 | 7.32 | 7.35 | 7.25 | 7.25 | 7.25 | -2.29% | 225,136 |
| Jun 22, 2026 | 7.41 | 7.51 | 7.39 | 7.42 | 7.42 | -0.67% | 160,279 |
| Jun 18, 2026 | 7.48 | 7.54 | 7.44 | 7.47 | 7.47 | -1.84% | 152,621 |
| Jun 17, 2026 | 7.66 | 7.79 | 7.61 | 7.61 | 7.61 | -0.13% | 145,780 |
| Jun 16, 2026 | 7.62 | 7.69 | 7.59 | 7.62 | 7.62 | -0.52% | 157,939 |
| Jun 15, 2026 | 7.79 | 7.82 | 7.66 | 7.66 | 7.66 | -1.48% | 138,663 |
| Jun 12, 2026 | 7.74 | 7.80 | 7.67 | 7.78 | 7.78 | 0.45% | 56,752 |
| Jun 11, 2026 | 7.63 | 7.82 | 7.58 | 7.74 | 7.74 | 3.20% | 425,647 |
| Jun 10, 2026 | 7.54 | 7.60 | 7.49 | 7.50 | 7.50 | -1.19% | 106,081 |
| Jun 9, 2026 | 7.61 | 7.67 | 7.49 | 7.59 | 7.59 | 1.74% | 145,733 |
| Jun 8, 2026 | 7.55 | 7.60 | 7.45 | 7.46 | 7.46 | -1.45% | 109,956 |
| Jun 5, 2026 | 7.71 | 7.71 | 7.55 | 7.57 | 7.57 | -0.92% | 71,186 |
| Jun 4, 2026 | 7.71 | 7.75 | 7.58 | 7.64 | 7.64 | 0.66% | 89,886 |
| Jun 3, 2026 | 7.64 | 7.72 | 7.58 | 7.59 | 7.59 | -0.55% | 79,976 |
| 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 |