Kingfisher plc (KGFHY)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 6.19 | 6.24 | 6.16 | 6.24 | 6.24 | 106,865 |
| May 02, 2024 | 6.09 | 6.12 | 6.05 | 6.10 | 6.10 | 88,700 |
| May 01, 2024 | 6.15 | 6.24 | 6.12 | 6.17 | 6.17 | 78,200 |
| Apr 30, 2024 | 6.18 | 6.29 | 6.05 | 6.17 | 6.17 | 44,700 |
| Apr 29, 2024 | 6.20 | 6.28 | 6.18 | 6.24 | 6.24 | 128,800 |
| Apr 26, 2024 | 6.13 | 6.19 | 6.12 | 6.19 | 6.19 | 105,200 |
| Apr 25, 2024 | 6.14 | 6.22 | 6.08 | 6.21 | 6.21 | 308,100 |
| Apr 24, 2024 | 6.19 | 6.20 | 6.12 | 6.18 | 6.18 | 1,190,700 |
| Apr 23, 2024 | 6.17 | 6.21 | 6.14 | 6.20 | 6.20 | 9,595,100 |
| Apr 22, 2024 | 6.17 | 6.17 | 6.02 | 6.08 | 6.08 | 2,474,600 |
| Apr 19, 2024 | 6.08 | 6.17 | 6.07 | 6.11 | 6.11 | 193,500 |
| Apr 18, 2024 | 6.13 | 6.26 | 6.13 | 6.19 | 6.19 | 128,800 |
| Apr 17, 2024 | 6.08 | 6.12 | 6.05 | 6.10 | 6.10 | 238,200 |
| Apr 16, 2024 | 6.11 | 6.13 | 6.07 | 6.09 | 6.09 | 261,100 |
| Apr 15, 2024 | 6.25 | 6.27 | 6.12 | 6.16 | 6.16 | 245,500 |
| Apr 12, 2024 | 6.18 | 6.27 | 6.14 | 6.17 | 6.17 | 131,200 |
| Apr 11, 2024 | 6.24 | 6.29 | 6.17 | 6.26 | 6.26 | 104,200 |
| Apr 10, 2024 | 6.13 | 6.13 | 6.01 | 6.08 | 6.08 | 3,430,300 |
| Apr 09, 2024 | 6.17 | 6.20 | 6.14 | 6.20 | 6.20 | 77,800 |
| Apr 08, 2024 | 6.18 | 6.22 | 6.15 | 6.19 | 6.19 | 137,800 |
| Apr 05, 2024 | 6.08 | 6.17 | 6.07 | 6.16 | 6.16 | 153,300 |
| Apr 04, 2024 | 6.29 | 6.38 | 6.19 | 6.19 | 6.19 | 52,700 |
| Apr 03, 2024 | 6.18 | 6.31 | 6.18 | 6.29 | 6.29 | 93,800 |
| Apr 02, 2024 | 6.15 | 6.20 | 6.14 | 6.20 | 6.20 | 114,800 |
| Apr 01, 2024 | 6.19 | 6.47 | 6.09 | 6.28 | 6.28 | 104,600 |
| Mar 28, 2024 | 6.28 | 6.36 | 6.23 | 6.30 | 6.30 | 180,400 |
| Mar 27, 2024 | 6.16 | 6.30 | 6.15 | 6.22 | 6.22 | 188,700 |
| Mar 26, 2024 | 6.27 | 6.30 | 6.23 | 6.24 | 6.24 | 92,600 |
| Mar 25, 2024 | 5.99 | 6.10 | 5.99 | 5.99 | 5.99 | 132,600 |
| Mar 22, 2024 | 5.86 | 5.96 | 5.80 | 5.90 | 5.90 | 124,900 |
| Mar 21, 2024 | 5.86 | 5.92 | 5.83 | 5.84 | 5.84 | 243,400 |
| Mar 20, 2024 | 5.73 | 5.89 | 5.73 | 5.89 | 5.89 | 695,000 |
| Mar 19, 2024 | 5.65 | 5.69 | 5.64 | 5.65 | 5.65 | 3,569,600 |
| Mar 18, 2024 | 5.76 | 5.78 | 5.60 | 5.68 | 5.68 | 1,647,200 |
| Mar 15, 2024 | 5.79 | 5.84 | 5.75 | 5.81 | 5.81 | 60,400 |
| Mar 14, 2024 | 5.81 | 5.83 | 5.73 | 5.75 | 5.75 | 230,700 |
| Mar 13, 2024 | 5.79 | 5.85 | 5.78 | 5.84 | 5.84 | 214,100 |
| Mar 12, 2024 | 5.77 | 5.89 | 5.77 | 5.89 | 5.89 | 1,083,900 |
| Mar 11, 2024 | 5.74 | 5.79 | 5.73 | 5.78 | 5.78 | 66,200 |
| Mar 08, 2024 | 5.81 | 5.86 | 5.78 | 5.81 | 5.81 | 81,000 |
| Mar 07, 2024 | 5.85 | 5.85 | 5.81 | 5.83 | 5.83 | 1,109,500 |
| Mar 06, 2024 | 5.76 | 5.77 | 5.71 | 5.72 | 5.72 | 475,700 |
| Mar 05, 2024 | 5.65 | 5.67 | 5.62 | 5.65 | 5.65 | 75,400 |
| Mar 04, 2024 | 5.70 | 5.79 | 5.68 | 5.70 | 5.70 | 78,000 |
| Mar 01, 2024 | 5.78 | 5.85 | 5.74 | 5.85 | 5.85 | 60,300 |
| Feb 29, 2024 | 5.94 | 5.94 | 5.86 | 5.90 | 5.90 | 79,900 |
| Feb 28, 2024 | 5.85 | 5.89 | 5.83 | 5.85 | 5.85 | 80,400 |
| Feb 27, 2024 | 5.78 | 5.85 | 5.75 | 5.83 | 5.83 | 400,200 |
| Feb 26, 2024 | 5.81 | 5.84 | 5.75 | 5.76 | 5.76 | 1,115,600 |
| Feb 23, 2024 | 5.83 | 5.86 | 5.75 | 5.79 | 5.79 | 2,457,200 |
| Feb 22, 2024 | 5.71 | 5.77 | 5.68 | 5.77 | 5.77 | 119,100 |
| Feb 21, 2024 | 5.67 | 5.71 | 5.66 | 5.71 | 5.71 | 76,500 |
| Feb 20, 2024 | 5.62 | 5.70 | 5.62 | 5.67 | 5.67 | 52,000 |
| Feb 16, 2024 | 5.72 | 5.76 | 5.72 | 5.74 | 5.74 | 85,500 |
| Feb 15, 2024 | 5.70 | 5.75 | 5.67 | 5.71 | 5.71 | 86,900 |
| Feb 14, 2024 | 5.51 | 5.53 | 5.47 | 5.53 | 5.53 | 63,400 |
| Feb 13, 2024 | 5.43 | 5.49 | 5.37 | 5.43 | 5.43 | 198,900 |
| Feb 12, 2024 | 5.54 | 5.61 | 5.54 | 5.59 | 5.59 | 108,000 |
| Feb 09, 2024 | 5.53 | 5.60 | 5.50 | 5.53 | 5.53 | 51,600 |
| Feb 08, 2024 | 5.60 | 5.60 | 5.54 | 5.59 | 5.59 | 85,100 |
| Feb 07, 2024 | 5.51 | 5.58 | 5.49 | 5.51 | 5.51 | 117,100 |
| Feb 06, 2024 | 5.48 | 5.51 | 5.46 | 5.51 | 5.51 | 146,700 |
| Feb 05, 2024 | 5.30 | 5.32 | 5.26 | 5.32 | 5.32 | 244,700 |
| Feb 02, 2024 | 5.45 | 5.48 | 5.40 | 5.47 | 5.47 | 66,900 |
| Feb 01, 2024 | 5.56 | 5.57 | 5.51 | 5.55 | 5.55 | 113,900 |
| Jan 31, 2024 | 5.64 | 5.67 | 5.55 | 5.57 | 5.57 | 54,200 |
| Jan 30, 2024 | 5.63 | 5.66 | 5.60 | 5.66 | 5.66 | 53,200 |
| Jan 29, 2024 | 5.62 | 5.68 | 5.59 | 5.67 | 5.67 | 201,000 |
| Jan 26, 2024 | 5.77 | 5.77 | 5.69 | 5.72 | 5.72 | 85,100 |
| Jan 25, 2024 | 5.68 | 5.74 | 5.62 | 5.66 | 5.66 | 809,000 |
| Jan 24, 2024 | 5.94 | 5.94 | 5.72 | 5.74 | 5.74 | 76,600 |
| Jan 23, 2024 | 5.85 | 5.85 | 5.65 | 5.67 | 5.67 | 154,500 |
| Jan 22, 2024 | 5.64 | 5.68 | 5.63 | 5.63 | 5.63 | 126,600 |
| Jan 19, 2024 | 5.56 | 5.64 | 5.44 | 5.61 | 5.61 | 70,800 |
| Jan 18, 2024 | 5.61 | 5.65 | 5.55 | 5.61 | 5.61 | 151,800 |
| Jan 17, 2024 | 5.40 | 5.52 | 5.40 | 5.50 | 5.50 | 128,900 |
| Jan 16, 2024 | 5.46 | 5.58 | 5.46 | 5.58 | 5.58 | 132,800 |
| Jan 12, 2024 | 5.66 | 5.68 | 5.60 | 5.63 | 5.63 | 112,900 |
| Jan 11, 2024 | 5.73 | 5.73 | 5.55 | 5.61 | 5.61 | 275,300 |
| Jan 10, 2024 | 5.71 | 5.81 | 5.71 | 5.80 | 5.80 | 55,400 |
| Jan 09, 2024 | 5.72 | 5.83 | 5.72 | 5.80 | 5.80 | 152,000 |
| Jan 08, 2024 | 5.89 | 6.02 | 5.89 | 5.99 | 5.99 | 181,600 |
| Jan 05, 2024 | 5.84 | 5.95 | 5.84 | 5.85 | 5.85 | 79,400 |
| Jan 04, 2024 | 5.83 | 6.00 | 5.83 | 5.99 | 5.99 | 203,100 |
| Jan 03, 2024 | 5.97 | 6.02 | 5.94 | 6.01 | 6.01 | 216,700 |
| Jan 02, 2024 | 6.04 | 6.13 | 6.04 | 6.06 | 6.06 | 204,600 |
| Dec 29, 2023 | 6.23 | 6.40 | 6.22 | 6.31 | 6.31 | 136,300 |
| Dec 28, 2023 | 6.20 | 6.32 | 6.20 | 6.31 | 6.31 | 107,000 |
| Dec 27, 2023 | 6.35 | 6.39 | 6.34 | 6.37 | 6.37 | 234,900 |
| Dec 26, 2023 | 6.36 | 6.40 | 6.21 | 6.40 | 6.40 | 83,500 |
| Dec 22, 2023 | 6.04 | 6.36 | 6.04 | 6.25 | 6.25 | 74,700 |
| Dec 21, 2023 | 6.21 | 6.35 | 6.21 | 6.34 | 6.34 | 95,400 |
| Dec 20, 2023 | 6.50 | 6.50 | 6.26 | 6.37 | 6.37 | 116,100 |
| Dec 19, 2023 | 6.12 | 6.30 | 6.12 | 6.21 | 6.21 | 58,200 |
| Dec 18, 2023 | 6.15 | 6.15 | 6.05 | 6.12 | 6.12 | 302,300 |
| Dec 15, 2023 | 6.27 | 6.30 | 6.18 | 6.26 | 6.26 | 56,500 |
| Dec 14, 2023 | 6.40 | 6.40 | 6.21 | 6.25 | 6.25 | 112,300 |
| Dec 13, 2023 | 5.82 | 5.86 | 5.72 | 5.86 | 5.86 | 112,300 |
| Dec 12, 2023 | 5.75 | 5.83 | 5.75 | 5.79 | 5.79 | 93,000 |
| Dec 11, 2023 | 5.84 | 5.92 | 5.82 | 5.89 | 5.89 | 320,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.