Australia markets closed

Kingfisher plc (KGFHF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
3.1500+0.3300 (+11.70%)
At close: 03:56PM EST
Time period:
03 Dec 2021 - 03 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20223.14003.15003.09003.15003.1500800
01 Dec 20222.82002.82002.82002.82002.8200-
30 Nov 20222.82002.82002.82002.82002.8200100
29 Nov 20222.86002.86002.86002.86002.8600-
28 Nov 20222.86002.86002.86002.86002.8600200
25 Nov 20223.02003.02003.02003.02003.0200-
23 Nov 20223.02003.02003.02003.02003.02002,500
22 Nov 20222.99002.99002.99002.99002.9900-
21 Nov 20222.99002.99002.99002.99002.9900-
18 Nov 20222.99002.99002.99002.99002.9900-
17 Nov 20222.99002.99002.99002.99002.9900-
16 Nov 20222.99002.99002.99002.99002.9900-
15 Nov 20222.99002.99002.99002.99002.9900-
14 Nov 20222.99002.99002.99002.99002.99003,000
11 Nov 20222.65002.65002.65002.65002.6500100
10 Nov 20222.65002.65002.65002.65002.6500500
09 Nov 20222.52002.52002.52002.52002.5200-
08 Nov 20222.52002.52002.52002.52002.5200-
07 Nov 20222.51002.52002.51002.52002.52003,400
04 Nov 20222.49002.55002.49002.55002.5500800
03 Nov 20222.36002.36002.36002.36002.36007,300
02 Nov 20222.55002.55002.55002.55002.55004,300
01 Nov 20222.60002.60002.55002.55002.550014,200
31 Oct 20222.63002.63002.63002.63002.6300-
28 Oct 20222.63002.63002.63002.63002.6300-
27 Oct 20222.63002.63002.63002.63002.63001,700
26 Oct 20222.51002.51002.51002.51002.51003,300
25 Oct 20222.40002.41002.40002.41002.41006,700
24 Oct 20222.27002.27002.27002.27002.2700-
21 Oct 20222.27002.27002.27002.27002.27001,100
20 Oct 20222.32002.32002.32002.32002.32002,200
19 Oct 20222.31002.31002.31002.31002.3100-
18 Oct 20222.34002.34002.31002.31002.310033,700
17 Oct 20222.30002.30002.30002.30002.3000-
14 Oct 20222.30002.30002.30002.30002.300043,500
13 Oct 20222.37002.37002.37002.37002.370085,800
12 Oct 20222.29002.29002.29002.29002.29008,800
11 Oct 20222.29002.29002.29002.29002.2900300
10 Oct 20222.32002.32002.32002.32002.320010,000
07 Oct 20222.40002.40002.32002.32002.32001,400
06 Oct 20222.42002.47002.38002.47002.470024,800
06 Oct 20220.043 Dividend
05 Oct 20222.46002.46002.46002.46002.4170-
04 Oct 20222.46002.46002.46002.46002.4170-
03 Oct 20222.46002.46002.46002.46002.4170-
30 Sept 20222.46002.46002.46002.46002.4170-
29 Sept 20222.46002.46002.46002.46002.4170-
28 Sept 20222.46002.46002.46002.46002.417014,800
27 Sept 20222.45002.45002.39002.39002.34827,000
26 Sept 20222.54002.54002.54002.54002.4956200
23 Sept 20222.69002.69002.69002.69002.6430-
22 Sept 20222.84002.84002.69002.69002.643061,400
21 Sept 20222.68002.68002.58002.58002.53496,200
20 Sept 20222.64002.64002.64002.64002.59393,800
19 Sept 20222.85002.85002.85002.85002.8002-
16 Sept 20222.85002.85002.85002.85002.8002-
15 Sept 20222.85002.85002.85002.85002.8002-
14 Sept 20222.85002.85002.85002.85002.8002-
13 Sept 20222.85002.85002.85002.85002.80021,000
12 Sept 20222.69002.69002.69002.69002.643011,700
09 Sept 20222.69002.69002.69002.69002.6430-
08 Sept 20222.69002.69002.69002.69002.6430108,500
07 Sept 20222.80002.80002.80002.80002.7511-
06 Sept 20222.77002.80002.77002.80002.75111,400
02 Sept 20222.76002.76002.76002.76002.7118-
01 Sept 20222.76002.76002.76002.76002.7118-
31 Aug 20222.76002.76002.76002.76002.7118-
30 Aug 20222.76002.76002.76002.76002.7118-
29 Aug 20222.59002.76002.59002.76002.7118300
26 Aug 20222.74002.74002.74002.74002.6921-
25 Aug 20222.74002.74002.74002.74002.6921-
24 Aug 20222.62002.74002.62002.74002.692130,600
23 Aug 20222.71002.91002.71002.91002.85912,500
22 Aug 20222.92002.92002.92002.92002.8690-
19 Aug 20222.92002.92002.92002.92002.8690-
18 Aug 20222.92002.92002.92002.92002.86909,600
17 Aug 20222.99002.99002.96002.96002.9083400
16 Aug 20222.99002.99002.99002.99002.9377-
15 Aug 20223.06003.06002.99002.99002.937711,300
12 Aug 20223.10003.10003.10003.10003.0458-
11 Aug 20223.17003.17003.10003.10003.0458400
10 Aug 20223.00003.00003.00003.00002.9476100
09 Aug 20223.00003.00003.00003.00002.9476-
08 Aug 20223.04003.04002.99003.00002.94769,400
05 Aug 20223.20003.20003.20003.20003.1441-
04 Aug 20223.20003.20003.20003.20003.1441-
03 Aug 20223.20003.20003.20003.20003.1441-
02 Aug 20223.20003.20003.20003.20003.1441-
01 Aug 20223.20003.20003.20003.20003.1441-
29 July 20223.20003.20003.20003.20003.1441700
28 July 20222.98002.98002.98002.98002.9279-
27 July 20222.98002.98002.98002.98002.9279-
26 July 20222.98002.98002.98002.98002.9279-
25 July 20222.98002.98002.98002.98002.9279-
22 July 20222.98002.98002.98002.98002.9279-
21 July 20222.98002.98002.98002.98002.9279-
20 July 20222.98002.98002.98002.98002.9279-
19 July 20222.98002.98002.98002.98002.9279-
18 July 20222.98002.98002.98002.98002.9279200
15 July 20222.94002.94002.94002.94002.8886-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...