Kingfisher plc (KGFHY)
OTCMKTS · Delayed Price · Currency is USD
8.26
+0.02 (0.24%)
Apr 16, 2026, 2:43 PM EST
KGFHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 8.25 | 8.31 | 8.21 | 8.24 | 8.24 | -0.30% | 90,031 |
| Apr 14, 2026 | 8.29 | 8.32 | 8.22 | 8.27 | 8.27 | -0.18% | 70,031 |
| Apr 13, 2026 | 8.20 | 8.31 | 8.18 | 8.28 | 8.28 | - | 148,197 |
| Apr 10, 2026 | 8.33 | 8.43 | 8.22 | 8.28 | 8.28 | 2.60% | 54,785 |
| Apr 9, 2026 | 8.00 | 8.15 | 8.00 | 8.07 | 8.07 | -0.86% | 152,837 |
| Apr 8, 2026 | 8.16 | 8.26 | 8.03 | 8.14 | 8.14 | 7.25% | 121,712 |
| Apr 7, 2026 | 7.55 | 7.61 | 7.43 | 7.59 | 7.59 | 0.53% | 188,507 |
| Apr 6, 2026 | 7.69 | 7.71 | 7.45 | 7.55 | 7.55 | 0.27% | 133,441 |
| Apr 2, 2026 | 7.51 | 7.67 | 7.51 | 7.53 | 7.53 | -2.71% | 217,919 |
| Apr 1, 2026 | 7.58 | 7.76 | 7.55 | 7.74 | 7.74 | 1.44% | 136,005 |
| Mar 31, 2026 | 7.57 | 7.63 | 7.44 | 7.63 | 7.63 | 4.52% | 152,421 |
| Mar 30, 2026 | 7.29 | 7.35 | 7.26 | 7.30 | 7.30 | 0.27% | 179,055 |
| Mar 27, 2026 | 7.28 | 7.32 | 7.21 | 7.28 | 7.28 | -1.89% | 135,087 |
| Mar 26, 2026 | 7.64 | 7.71 | 7.38 | 7.42 | 7.42 | -3.26% | 179,665 |
| Mar 25, 2026 | 7.72 | 7.85 | 7.67 | 7.67 | 7.67 | -0.65% | 156,877 |
| Mar 24, 2026 | 7.82 | 7.89 | 7.70 | 7.72 | 7.72 | -3.26% | 158,485 |
| Mar 23, 2026 | 7.99 | 8.15 | 7.92 | 7.98 | 7.98 | 3.37% | 549,016 |
| Mar 20, 2026 | 7.95 | 7.98 | 7.64 | 7.72 | 7.72 | -2.89% | 136,853 |
| Mar 19, 2026 | 7.91 | 8.04 | 7.82 | 7.95 | 7.95 | -3.40% | 112,336 |
| Mar 18, 2026 | 8.26 | 8.39 | 8.21 | 8.23 | 8.23 | -1.85% | 136,994 |
| Mar 17, 2026 | 8.47 | 8.47 | 8.27 | 8.39 | 8.39 | -0.06% | 122,049 |
| Mar 16, 2026 | 8.33 | 8.39 | 8.30 | 8.39 | 8.39 | 2.69% | 156,170 |
| Mar 13, 2026 | 8.24 | 8.28 | 8.15 | 8.17 | 8.17 | -0.85% | 96,899 |
| Mar 12, 2026 | 8.27 | 8.33 | 8.17 | 8.24 | 8.24 | -2.60% | 126,057 |
| Mar 11, 2026 | 8.43 | 8.55 | 8.27 | 8.46 | 8.46 | -0.70% | 65,495 |
| Mar 10, 2026 | 8.70 | 8.70 | 8.52 | 8.52 | 8.52 | -1.27% | 98,592 |
| Mar 9, 2026 | 8.36 | 8.63 | 8.36 | 8.63 | 8.63 | -2.15% | 108,947 |
| Mar 6, 2026 | 8.70 | 8.85 | 8.64 | 8.82 | 8.82 | -4.19% | 144,895 |
| Mar 5, 2026 | 9.26 | 9.30 | 9.12 | 9.21 | 9.21 | -1.86% | 143,206 |
| Mar 4, 2026 | 9.34 | 9.38 | 9.24 | 9.38 | 9.38 | 0.54% | 72,501 |
| Mar 3, 2026 | 9.28 | 9.39 | 9.19 | 9.33 | 9.33 | -4.50% | 82,785 |
| Mar 2, 2026 | 9.70 | 9.80 | 9.64 | 9.77 | 9.77 | -3.84% | 101,381 |
| Feb 27, 2026 | 9.98 | 10.17 | 9.94 | 10.16 | 10.16 | 0.79% | 49,883 |
| Feb 26, 2026 | 10.02 | 10.10 | 9.93 | 10.08 | 10.08 | 1.19% | 35,381 |
| Feb 25, 2026 | 9.94 | 10.02 | 9.90 | 9.96 | 9.96 | 0.31% | 53,915 |
| Feb 24, 2026 | 9.83 | 9.93 | 9.82 | 9.93 | 9.93 | 2.48% | 61,658 |
| Feb 23, 2026 | 9.68 | 9.78 | 9.66 | 9.69 | 9.69 | 0.52% | 37,923 |
| Feb 20, 2026 | 9.63 | 9.71 | 9.57 | 9.64 | 9.64 | -0.82% | 409,082 |
| Feb 19, 2026 | 9.74 | 9.76 | 9.61 | 9.72 | 9.72 | -1.22% | 74,822 |
| Feb 18, 2026 | 9.76 | 9.86 | 9.73 | 9.84 | 9.84 | -0.20% | 132,242 |
| Feb 17, 2026 | 9.77 | 9.89 | 9.74 | 9.86 | 9.86 | -0.90% | 102,681 |
| Feb 13, 2026 | 9.76 | 9.95 | 9.71 | 9.95 | 9.95 | 2.68% | 220,387 |
| Feb 12, 2026 | 9.73 | 9.78 | 9.69 | 9.69 | 9.69 | - | 59,083 |
| Feb 11, 2026 | 9.67 | 9.73 | 9.64 | 9.69 | 9.69 | 0.52% | 47,672 |
| Feb 10, 2026 | 9.65 | 9.69 | 9.57 | 9.64 | 9.64 | 1.37% | 52,995 |
| Feb 9, 2026 | 9.40 | 9.54 | 9.36 | 9.51 | 9.51 | 0.32% | 113,197 |
| Feb 6, 2026 | 9.33 | 9.53 | 9.33 | 9.48 | 9.48 | 3.38% | 66,816 |
| Feb 5, 2026 | 9.15 | 9.27 | 9.15 | 9.17 | 9.17 | -3.47% | 100,752 |
| Feb 4, 2026 | 9.64 | 9.66 | 9.45 | 9.50 | 9.50 | 2.93% | 87,145 |
| Feb 3, 2026 | 9.14 | 9.28 | 9.14 | 9.23 | 9.23 | -0.49% | 65,673 |