Kingfisher plc (KGFHF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 02:25PM EDT
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 18 Apr 2024 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 3.0297 | - |
| 17 Apr 2024 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 3.0297 | - |
| 16 Apr 2024 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 3.0297 | 1,300 |
| 15 Apr 2024 | 3.3400 | 3.3400 | 3.1000 | 3.1000 | 3.0006 | 2,700 |
| 12 Apr 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 2.9329 | 1,000 |
| 11 Apr 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.0684 | - |
| 10 Apr 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.0684 | - |
| 09 Apr 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.0684 | 4,500 |
| 08 Apr 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.0974 | - |
| 05 Apr 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.0974 | - |
| 04 Apr 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.0974 | - |
| 03 Apr 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.0974 | 100 |
| 02 Apr 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.0684 | - |
| 01 Apr 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.0684 | - |
| 28 Mar 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.0684 | - |
| 27 Mar 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.0684 | 100 |
| 26 Mar 2024 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 2.6715 | - |
| 25 Mar 2024 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 2.6715 | - |
| 22 Mar 2024 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 2.6715 | - |
| 21 Mar 2024 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 2.6715 | - |
| 20 Mar 2024 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 2.6715 | - |
| 19 Mar 2024 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 2.6715 | 100 |
| 18 Mar 2024 | 3.0600 | 3.0600 | 2.8300 | 2.8300 | 2.7393 | 2,200 |
| 15 Mar 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.7683 | - |
| 14 Mar 2024 | 2.8800 | 2.8800 | 2.8600 | 2.8600 | 2.7683 | 2,900 |
| 13 Mar 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.0781 | 2,000 |
| 12 Mar 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.7586 | - |
| 11 Mar 2024 | 2.8900 | 2.8900 | 2.8500 | 2.8500 | 2.7586 | 700 |
| 08 Mar 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.7877 | - |
| 07 Mar 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.7877 | - |
| 06 Mar 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.7877 | - |
| 05 Mar 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.7877 | - |
| 04 Mar 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.7877 | 100 |
| 01 Mar 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.7296 | - |
| 29 Feb 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.7296 | - |
| 28 Feb 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.7296 | - |
| 27 Feb 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.7296 | - |
| 26 Feb 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.7296 | - |
| 23 Feb 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.7296 | - |
| 22 Feb 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.7296 | - |
| 21 Feb 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.7296 | - |
| 20 Feb 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.7296 | 2,400 |
| 16 Feb 2024 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | 2.5844 | - |
| 15 Feb 2024 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | 2.5844 | - |
| 14 Feb 2024 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | 2.5844 | 1,100 |
| 13 Feb 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.6618 | - |
| 12 Feb 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.6618 | - |
| 09 Feb 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.6618 | 27,600 |
| 08 Feb 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.7296 | - |
| 07 Feb 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.7296 | - |
| 06 Feb 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.7296 | 200 |
| 05 Feb 2024 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 2.6812 | - |
| 02 Feb 2024 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 2.6812 | 1,100 |
| 01 Feb 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.5941 | 200 |
| 31 Jan 2024 | 2.8600 | 2.8600 | 2.8200 | 2.8200 | 2.7296 | 3,300 |
| 30 Jan 2024 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 2.7006 | 500 |
| 29 Jan 2024 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.7393 | - |
| 26 Jan 2024 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.7393 | - |
| 25 Jan 2024 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.7393 | - |
| 24 Jan 2024 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.7393 | - |
| 23 Jan 2024 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.7393 | 1,000 |
| 22 Jan 2024 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.7393 | - |
| 19 Jan 2024 | 2.8000 | 2.8300 | 2.8000 | 2.8300 | 2.7393 | 3,700 |
| 18 Jan 2024 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | 2.6231 | - |
| 17 Jan 2024 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | 2.6231 | 100 |
| 16 Jan 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.7586 | - |
| 12 Jan 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.7586 | 400 |
| 11 Jan 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.7490 | 900 |
| 10 Jan 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.7102 | - |
| 09 Jan 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.7102 | 1,900 |
| 08 Jan 2024 | 3.0200 | 3.0200 | 2.9700 | 2.9700 | 2.8748 | 75,700 |
| 05 Jan 2024 | 2.9200 | 2.9600 | 2.9200 | 2.9600 | 2.8651 | 6,400 |
| 04 Jan 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.0781 | - |
| 03 Jan 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.0781 | - |
| 02 Jan 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.0781 | 7,100 |
| 29 Dec 2023 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.0781 | 100 |
| 28 Dec 2023 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.0490 | - |
| 27 Dec 2023 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.0490 | 6,400 |
| *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.