Kingfisher plc (KGFHY)
OTCMKTS
· Delayed Price · Currency is USD
8.11
+0.16 (2.01%)
May 13, 2025, 4:00 PM EDT
Kingfisher Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 8.10 | 8.26 | 8.04 | 8.11 | 8.11 | 1.63% | 47,309 |
| May 12, 2025 | 8.01 | 8.02 | 7.92 | 7.98 | 7.98 | -1.60% | 99,408 |
| May 9, 2025 | 7.98 | 8.11 | 7.98 | 8.11 | 8.11 | 3.71% | 138,080 |
| May 8, 2025 | 8.01 | 8.01 | 7.82 | 7.82 | 7.82 | 1.03% | 51,020 |
| May 7, 2025 | 7.75 | 7.81 | 7.74 | 7.74 | 7.74 | -0.39% | 63,619 |
| May 6, 2025 | 7.84 | 7.86 | 7.77 | 7.77 | 7.77 | 0.71% | 123,140 |
| May 5, 2025 | 7.72 | 7.80 | 7.62 | 7.72 | 7.72 | 1.38% | 65,943 |
| May 2, 2025 | 7.61 | 7.71 | 7.56 | 7.61 | 7.61 | -1.55% | 52,544 |
| May 1, 2025 | 7.72 | 7.75 | 7.66 | 7.73 | 7.73 | 1.71% | 49,288 |
| Apr 30, 2025 | 7.62 | 7.70 | 7.52 | 7.60 | 7.60 | -0.91% | 60,959 |
| Apr 29, 2025 | 7.64 | 7.70 | 7.58 | 7.67 | 7.67 | 2.54% | 48,694 |
| Apr 28, 2025 | 7.37 | 7.50 | 7.37 | 7.48 | 7.48 | 3.89% | 69,850 |
| Apr 25, 2025 | 7.10 | 7.36 | 7.09 | 7.20 | 7.20 | 0.70% | 127,656 |
| Apr 24, 2025 | 7.09 | 7.28 | 7.01 | 7.15 | 7.15 | 0.14% | 56,362 |
| Apr 23, 2025 | 7.07 | 7.19 | 7.07 | 7.14 | 7.14 | -0.70% | 124,074 |
| Apr 22, 2025 | 7.20 | 7.26 | 7.18 | 7.19 | 7.19 | 2.13% | 104,639 |
| Apr 21, 2025 | 7.14 | 7.19 | 6.92 | 7.04 | 7.04 | -0.42% | 104,383 |
| Apr 17, 2025 | 7.07 | 7.17 | 7.07 | 7.07 | 7.07 | 2.17% | 49,548 |
| Apr 16, 2025 | 7.03 | 7.12 | 6.89 | 6.92 | 6.92 | -1.28% | 80,274 |
| Apr 15, 2025 | 6.96 | 7.05 | 6.96 | 7.01 | 7.01 | 4.01% | 104,840 |
| Apr 14, 2025 | 6.76 | 6.83 | 6.71 | 6.74 | 6.74 | 1.97% | 935,480 |
| Apr 11, 2025 | 6.53 | 6.65 | 6.44 | 6.61 | 6.61 | 1.07% | 602,766 |
| Apr 10, 2025 | 6.43 | 6.55 | 6.33 | 6.54 | 6.54 | -4.25% | 202,578 |
| Apr 9, 2025 | 6.23 | 6.90 | 6.12 | 6.83 | 6.83 | 11.42% | 788,760 |
| Apr 8, 2025 | 6.44 | 6.46 | 6.05 | 6.13 | 6.13 | -4.52% | 1,539,800 |
| Apr 7, 2025 | 6.39 | 6.61 | 6.30 | 6.42 | 6.42 | -0.62% | 1,175,129 |
| Apr 4, 2025 | 6.54 | 6.66 | 6.44 | 6.46 | 6.46 | -5.35% | 181,567 |
| Apr 3, 2025 | 6.86 | 6.90 | 6.78 | 6.83 | 6.83 | 1.71% | 61,109 |
| Apr 2, 2025 | 6.59 | 6.72 | 6.58 | 6.71 | 6.71 | 1.36% | 84,699 |
| Apr 1, 2025 | 6.68 | 6.70 | 6.60 | 6.62 | 6.62 | 0.46% | 115,379 |
| Mar 31, 2025 | 6.40 | 6.61 | 6.40 | 6.59 | 6.59 | 1.07% | 77,168 |
| Mar 28, 2025 | 6.55 | 6.62 | 6.41 | 6.52 | 6.52 | 1.64% | 121,459 |
| Mar 27, 2025 | 6.28 | 6.45 | 6.23 | 6.42 | 6.42 | 1.66% | 101,814 |
| Mar 26, 2025 | 6.24 | 6.32 | 6.22 | 6.31 | 6.31 | -0.61% | 235,310 |
| Mar 25, 2025 | 6.24 | 6.36 | 6.20 | 6.35 | 6.35 | -11.94% | 309,921 |
| Mar 24, 2025 | 7.14 | 7.27 | 7.14 | 7.21 | 7.21 | 1.84% | 138,008 |
| Mar 21, 2025 | 7.09 | 7.12 | 7.05 | 7.08 | 7.08 | -0.21% | 158,620 |
| Mar 20, 2025 | 7.08 | 7.19 | 7.07 | 7.10 | 7.10 | 0.92% | 105,666 |
| Mar 19, 2025 | 6.96 | 7.05 | 6.94 | 7.03 | 7.03 | 2.78% | 81,661 |
| Mar 18, 2025 | 6.86 | 6.98 | 6.82 | 6.84 | 6.84 | -0.15% | 78,317 |
| Mar 17, 2025 | 6.71 | 6.86 | 6.71 | 6.85 | 6.85 | 3.32% | 226,011 |
| Mar 14, 2025 | 6.70 | 6.70 | 6.59 | 6.63 | 6.63 | 1.07% | 104,481 |
| Mar 13, 2025 | 6.59 | 6.60 | 6.52 | 6.56 | 6.56 | -0.15% | 88,944 |
| Mar 12, 2025 | 6.65 | 6.65 | 6.51 | 6.57 | 6.57 | -2.38% | 257,966 |
| Mar 11, 2025 | 6.88 | 6.88 | 6.67 | 6.73 | 6.73 | -2.18% | 88,341 |
| Mar 10, 2025 | 6.82 | 6.95 | 6.77 | 6.88 | 6.88 | 1.93% | 121,917 |
| Mar 7, 2025 | 6.55 | 6.75 | 6.55 | 6.75 | 6.75 | 5.47% | 65,562 |
| Mar 6, 2025 | 6.44 | 6.51 | 6.39 | 6.40 | 6.40 | -1.16% | 99,884 |
| Mar 5, 2025 | 6.35 | 6.49 | 6.33 | 6.48 | 6.48 | 3.35% | 93,181 |
| Mar 4, 2025 | 6.17 | 6.34 | 6.13 | 6.27 | 6.27 | -0.24% | 92,411 |