KGFHF - Kingfisher plc
Other OTC - Other OTC Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 June 2023 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | - |
| 01 June 2023 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 3,900 |
| 31 May 2023 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2,400 |
| 30 May 2023 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | - |
| 26 May 2023 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | - |
| 25 May 2023 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 300 |
| 25 May 2023 | 0.106 Dividend | |||||
| 24 May 2023 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 2.9040 | - |
| 23 May 2023 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 2.9040 | - |
| 22 May 2023 | 3.0500 | 3.0500 | 3.0100 | 3.0100 | 2.9040 | 3,200 |
| 19 May 2023 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 2.9233 | - |
| 18 May 2023 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 2.9233 | - |
| 17 May 2023 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 2.9233 | - |
| 16 May 2023 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 2.9233 | 1,700 |
| 15 May 2023 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.0005 | 300 |
| 12 May 2023 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.1452 | 8,000 |
| 11 May 2023 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.1452 | - |
| 10 May 2023 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.1452 | - |
| 09 May 2023 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.1452 | 7,800 |
| 08 May 2023 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.0584 | - |
| 05 May 2023 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.0584 | - |
| 04 May 2023 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.0584 | 200 |
| 03 May 2023 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 2.9812 | - |
| 02 May 2023 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 2.9812 | 300 |
| 01 May 2023 | 3.1700 | 3.2000 | 3.1700 | 3.2000 | 3.0873 | 2,200 |
| 28 Apr 2023 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.0391 | - |
| 27 Apr 2023 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.0391 | 400 |
| 26 Apr 2023 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.0680 | 900 |
| 25 Apr 2023 | 3.1000 | 3.1400 | 3.1000 | 3.1400 | 3.0294 | 2,500 |
| 24 Apr 2023 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.1355 | - |
| 21 Apr 2023 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.1355 | - |
| 20 Apr 2023 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.1355 | - |
| 19 Apr 2023 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.1355 | 500 |
| 18 Apr 2023 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 2.9908 | - |
| 17 Apr 2023 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 2.9908 | - |
| 14 Apr 2023 | 3.2300 | 3.2300 | 3.1000 | 3.1000 | 2.9908 | 9,400 |
| 13 Apr 2023 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 3.0777 | 500 |
| 12 Apr 2023 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.0584 | - |
| 11 Apr 2023 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.0584 | 9,900 |
| 10 Apr 2023 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 2.9715 | - |
| 06 Apr 2023 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 2.9715 | - |
| 05 Apr 2023 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 2.9715 | 700 |
| 04 Apr 2023 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 3.0777 | - |
| 03 Apr 2023 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 3.0777 | 400 |
| 31 Mar 2023 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.0487 | - |
| 30 Mar 2023 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.0487 | - |
| 29 Mar 2023 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.0487 | 500 |
| 28 Mar 2023 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 2.9426 | 900 |
| 27 Mar 2023 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.0294 | 400 |
| 24 Mar 2023 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.2127 | - |
| 23 Mar 2023 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.2127 | - |
| 22 Mar 2023 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.2127 | - |
| 21 Mar 2023 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.2127 | - |
| 20 Mar 2023 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.2127 | 500 |
| 17 Mar 2023 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 3.1163 | 200 |
| 16 Mar 2023 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.2224 | - |
| 15 Mar 2023 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.2224 | - |
| 14 Mar 2023 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.2224 | - |
| 13 Mar 2023 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.2224 | - |
| 10 Mar 2023 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.2224 | - |
| 09 Mar 2023 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.2224 | - |
| 08 Mar 2023 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.2224 | 900 |
| 07 Mar 2023 | 3.3200 | 3.3600 | 3.2900 | 3.3600 | 3.2417 | 6,900 |
| 06 Mar 2023 | 3.4800 | 3.5800 | 3.4800 | 3.5800 | 3.4539 | 900 |
| 03 Mar 2023 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.3285 | 200 |
| 02 Mar 2023 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.3671 | - |
| 01 Mar 2023 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.3671 | - |
| 28 Feb 2023 | 3.5000 | 3.5000 | 3.4800 | 3.4900 | 3.3671 | 29,500 |
| 27 Feb 2023 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.1259 | 1,200 |
| 24 Feb 2023 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.1741 | - |
| 23 Feb 2023 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.1741 | - |
| 22 Feb 2023 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.1741 | - |
| 21 Feb 2023 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.1741 | - |
| 17 Feb 2023 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.1741 | - |
| 16 Feb 2023 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.1741 | - |
| 15 Feb 2023 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.1741 | 500 |
| 14 Feb 2023 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.2513 | - |
| 13 Feb 2023 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.2513 | 1,000 |
| 10 Feb 2023 | 3.3900 | 3.4000 | 3.3300 | 3.3300 | 3.2127 | 8,600 |
| 09 Feb 2023 | 3.4500 | 3.4700 | 3.4500 | 3.4700 | 3.3478 | 1,200 |
| 08 Feb 2023 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.2320 | 1,500 |
| 07 Feb 2023 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.3478 | - |
| 06 Feb 2023 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.3478 | 500 |
| 03 Feb 2023 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.4443 | 4,300 |
| 02 Feb 2023 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.3189 | - |
| 01 Feb 2023 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.3189 | - |
| 31 Jan 2023 | 3.5000 | 3.5000 | 3.4400 | 3.4400 | 3.3189 | 5,100 |
| 30 Jan 2023 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 3.1934 | - |
| 27 Jan 2023 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 3.1934 | - |
| 26 Jan 2023 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 3.1934 | - |
| 25 Jan 2023 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 3.1934 | 300 |
| 24 Jan 2023 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.1259 | 7,500 |
| 23 Jan 2023 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.1259 | - |
| 20 Jan 2023 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.1259 | - |
| 19 Jan 2023 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.1259 | - |
| 18 Jan 2023 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.1259 | - |
| 17 Jan 2023 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.1259 | 2,600 |
| 13 Jan 2023 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 3.1163 | 4,300 |
| 12 Jan 2023 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 2.9715 | - |
| 11 Jan 2023 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 2.9715 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.