KGFHF - Kingfisher plc

Other OTC - Other OTC Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 June 20232.92002.92002.92002.92002.9200-
01 June 20232.92002.92002.92002.92002.92003,900
31 May 20232.92002.92002.92002.92002.92002,400
30 May 20232.86002.86002.86002.86002.8600-
26 May 20232.86002.86002.86002.86002.8600-
25 May 20232.86002.86002.86002.86002.8600300
25 May 20230.106 Dividend
24 May 20233.01003.01003.01003.01002.9040-
23 May 20233.01003.01003.01003.01002.9040-
22 May 20233.05003.05003.01003.01002.90403,200
19 May 20233.03003.03003.03003.03002.9233-
18 May 20233.03003.03003.03003.03002.9233-
17 May 20233.03003.03003.03003.03002.9233-
16 May 20233.03003.03003.03003.03002.92331,700
15 May 20233.11003.11003.11003.11003.0005300
12 May 20233.26003.26003.26003.26003.14528,000
11 May 20233.26003.26003.26003.26003.1452-
10 May 20233.26003.26003.26003.26003.1452-
09 May 20233.26003.26003.26003.26003.14527,800
08 May 20233.17003.17003.17003.17003.0584-
05 May 20233.17003.17003.17003.17003.0584-
04 May 20233.17003.17003.17003.17003.0584200
03 May 20233.09003.09003.09003.09002.9812-
02 May 20233.09003.09003.09003.09002.9812300
01 May 20233.17003.20003.17003.20003.08732,200
28 Apr 20233.15003.15003.15003.15003.0391-
27 Apr 20233.15003.15003.15003.15003.0391400
26 Apr 20233.18003.18003.18003.18003.0680900
25 Apr 20233.10003.14003.10003.14003.02942,500
24 Apr 20233.25003.25003.25003.25003.1355-
21 Apr 20233.25003.25003.25003.25003.1355-
20 Apr 20233.25003.25003.25003.25003.1355-
19 Apr 20233.25003.25003.25003.25003.1355500
18 Apr 20233.10003.10003.10003.10002.9908-
17 Apr 20233.10003.10003.10003.10002.9908-
14 Apr 20233.23003.23003.10003.10002.99089,400
13 Apr 20233.19003.19003.19003.19003.0777500
12 Apr 20233.17003.17003.17003.17003.0584-
11 Apr 20233.17003.17003.17003.17003.05849,900
10 Apr 20233.08003.08003.08003.08002.9715-
06 Apr 20233.08003.08003.08003.08002.9715-
05 Apr 20233.08003.08003.08003.08002.9715700
04 Apr 20233.19003.19003.19003.19003.0777-
03 Apr 20233.19003.19003.19003.19003.0777400
31 Mar 20233.16003.16003.16003.16003.0487-
30 Mar 20233.16003.16003.16003.16003.0487-
29 Mar 20233.16003.16003.16003.16003.0487500
28 Mar 20233.05003.05003.05003.05002.9426900
27 Mar 20233.14003.14003.14003.14003.0294400
24 Mar 20233.33003.33003.33003.33003.2127-
23 Mar 20233.33003.33003.33003.33003.2127-
22 Mar 20233.33003.33003.33003.33003.2127-
21 Mar 20233.33003.33003.33003.33003.2127-
20 Mar 20233.33003.33003.33003.33003.2127500
17 Mar 20233.23003.23003.23003.23003.1163200
16 Mar 20233.34003.34003.34003.34003.2224-
15 Mar 20233.34003.34003.34003.34003.2224-
14 Mar 20233.34003.34003.34003.34003.2224-
13 Mar 20233.34003.34003.34003.34003.2224-
10 Mar 20233.34003.34003.34003.34003.2224-
09 Mar 20233.34003.34003.34003.34003.2224-
08 Mar 20233.34003.34003.34003.34003.2224900
07 Mar 20233.32003.36003.29003.36003.24176,900
06 Mar 20233.48003.58003.48003.58003.4539900
03 Mar 20233.45003.45003.45003.45003.3285200
02 Mar 20233.49003.49003.49003.49003.3671-
01 Mar 20233.49003.49003.49003.49003.3671-
28 Feb 20233.50003.50003.48003.49003.367129,500
27 Feb 20233.24003.24003.24003.24003.12591,200
24 Feb 20233.29003.29003.29003.29003.1741-
23 Feb 20233.29003.29003.29003.29003.1741-
22 Feb 20233.29003.29003.29003.29003.1741-
21 Feb 20233.29003.29003.29003.29003.1741-
17 Feb 20233.29003.29003.29003.29003.1741-
16 Feb 20233.29003.29003.29003.29003.1741-
15 Feb 20233.29003.29003.29003.29003.1741500
14 Feb 20233.37003.37003.37003.37003.2513-
13 Feb 20233.37003.37003.37003.37003.25131,000
10 Feb 20233.39003.40003.33003.33003.21278,600
09 Feb 20233.45003.47003.45003.47003.34781,200
08 Feb 20233.35003.35003.35003.35003.23201,500
07 Feb 20233.47003.47003.47003.47003.3478-
06 Feb 20233.47003.47003.47003.47003.3478500
03 Feb 20233.57003.57003.57003.57003.44434,300
02 Feb 20233.44003.44003.44003.44003.3189-
01 Feb 20233.44003.44003.44003.44003.3189-
31 Jan 20233.50003.50003.44003.44003.31895,100
30 Jan 20233.31003.31003.31003.31003.1934-
27 Jan 20233.31003.31003.31003.31003.1934-
26 Jan 20233.31003.31003.31003.31003.1934-
25 Jan 20233.31003.31003.31003.31003.1934300
24 Jan 20233.24003.24003.24003.24003.12597,500
23 Jan 20233.24003.24003.24003.24003.1259-
20 Jan 20233.24003.24003.24003.24003.1259-
19 Jan 20233.24003.24003.24003.24003.1259-
18 Jan 20233.24003.24003.24003.24003.1259-
17 Jan 20233.24003.24003.24003.24003.12592,600
13 Jan 20233.23003.23003.23003.23003.11634,300
12 Jan 20233.08003.08003.08003.08002.9715-
11 Jan 20233.08003.08003.08003.08002.9715-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...