Kingfisher plc (KGFHY)
OTCMKTS · Delayed Price · Currency is USD
8.14
+0.02 (0.25%)
Sep 3, 2026, 3:58 PM EST
KGFHY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |