Kingfisher plc (KGFHF)
OTC Markets OTCQX - OTC Markets OTCQX Delayed price. Currency in USD
Add to watchlist
At close: 03:20PM EDT
Time period:
11 Sept 2023 - 11 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 Sept 2024 | 3.5200 | 3.5700 | 3.5200 | 3.5700 | 3.5700 | 3,400 |
| 09 Sept 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3,700 |
| 06 Sept 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | - |
| 05 Sept 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 700 |
| 04 Sept 2024 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | - |
| 03 Sept 2024 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | - |
| 30 Aug 2024 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | - |
| 29 Aug 2024 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | - |
| 28 Aug 2024 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 1,700 |
| 27 Aug 2024 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | - |
| 26 Aug 2024 | 4.1500 | 4.1500 | 3.7700 | 3.7700 | 3.7700 | 600 |
| 23 Aug 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | - |
| 22 Aug 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | - |
| 21 Aug 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | - |
| 20 Aug 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | - |
| 19 Aug 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | - |
| 16 Aug 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | - |
| 15 Aug 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 600 |
| 14 Aug 2024 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | - |
| 13 Aug 2024 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | - |
| 12 Aug 2024 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | - |
| 09 Aug 2024 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 28,300 |
| 08 Aug 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 07 Aug 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 700 |
| 06 Aug 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | - |
| 05 Aug 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | - |
| 02 Aug 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 100 |
| 01 Aug 2024 | 3.6500 | 3.6500 | 3.4900 | 3.4900 | 3.4900 | 2,700 |
| 31 July 2024 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | - |
| 30 July 2024 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | - |
| 29 July 2024 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 500 |
| 26 July 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| 25 July 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| 24 July 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| 23 July 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| 22 July 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| 19 July 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 500 |
| 18 July 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| 17 July 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| 16 July 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 1,000 |
| 15 July 2024 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | - |
| 12 July 2024 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | - |
| 11 July 2024 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | - |
| 10 July 2024 | 3.4500 | 3.4700 | 3.4100 | 3.4100 | 3.4100 | 4,600 |
| 09 July 2024 | 3.4300 | 3.4300 | 3.2300 | 3.2300 | 3.2300 | 6,200 |
| 08 July 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| 05 July 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| 03 July 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| 02 July 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3,000 |
| 01 July 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 600 |
| 28 June 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 2,000 |
| 27 June 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | - |
| 26 June 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | - |
| 25 June 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 500 |
| 24 June 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 500 |
| 21 June 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 1,200 |
| 20 June 2024 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | - |
| 18 June 2024 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | - |
| 17 June 2024 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | - |
| 14 June 2024 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | - |
| 13 June 2024 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 600 |
| 12 June 2024 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | - |
| 11 June 2024 | 3.1200 | 3.3100 | 3.1200 | 3.3100 | 3.3100 | 2,000 |
| 10 June 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 5,800 |
| 07 June 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 1,500 |
| 06 June 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| 05 June 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 100 |
| 04 June 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 1,300 |
| 03 June 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | - |
| 31 May 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | - |
| 30 May 2024 | 3.3400 | 3.3400 | 3.3300 | 3.3400 | 3.3400 | 257,300 |
| 29 May 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 100 |
| 28 May 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 100 |
| 24 May 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 23 May 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 22 May 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 21 May 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 20 May 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 17 May 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 16 May 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 16 May 2024 | 0.109 Dividend | |||||
| 15 May 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.2910 | 3,900 |
| 14 May 2024 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.4943 | 800 |
| 13 May 2024 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.8748 | - |
| 10 May 2024 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.8748 | - |
| 09 May 2024 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.8748 | - |
| 08 May 2024 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.8748 | 8,100 |
| 07 May 2024 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.8748 | - |
| 06 May 2024 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.8748 | - |
| 03 May 2024 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.8748 | - |
| 02 May 2024 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.8748 | 36,900 |
| 01 May 2024 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.8748 | - |
| 30 Apr 2024 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.8748 | 400 |
| 29 Apr 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.0974 | - |
| 26 Apr 2024 | 3.3700 | 3.3700 | 3.2000 | 3.2000 | 3.0974 | 300 |
| 25 Apr 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.2329 | 200 |
| 24 Apr 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.8554 | 400 |
| 23 Apr 2024 | 3.1400 | 3.1400 | 3.0300 | 3.0300 | 2.9329 | 300 |
| 22 Apr 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.8554 | 100 |
| 19 Apr 2024 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 3.0297 | 300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.