KGFHY - Kingfisher plc

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 20195.315.325.275.285.28563,700
Jun 18, 20195.295.315.275.285.28456,100
Jun 17, 20195.255.285.235.245.24165,800
Jun 14, 20195.315.315.175.195.191,114,100
Jun 13, 20195.315.325.295.305.30174,700
Jun 12, 20195.395.395.315.325.32235,300
Jun 11, 20195.445.445.365.365.36430,200
Jun 10, 20195.395.415.355.385.38290,200
Jun 07, 20195.285.335.285.315.31435,200
Jun 06, 20195.305.305.235.255.25165,200
Jun 06, 20190.198 Dividend
Jun 05, 20195.565.565.505.505.30218,400
Jun 04, 20195.505.545.485.545.34286,200
Jun 03, 20195.405.435.365.385.19140,800
May 31, 20195.415.445.365.365.17162,100
May 30, 20195.405.405.345.345.15211,200
May 29, 20195.445.475.395.425.22322,400
May 28, 20195.545.555.475.475.27402,000
May 24, 20195.435.455.355.445.24464,100
May 23, 20195.405.415.355.355.16128,400
May 22, 20195.555.575.475.475.2765,000
May 21, 20195.725.765.685.705.4975,000
May 20, 20195.715.795.665.685.4888,400
May 17, 20195.785.805.765.765.5541,400
May 16, 20195.865.875.825.835.6282,000
May 15, 20196.056.055.975.985.76110,600
May 14, 20196.296.296.226.226.00560,100
May 13, 20196.276.286.166.185.96432,200
May 10, 20196.386.466.296.336.1042,900
May 09, 20196.356.406.336.396.1677,300
May 08, 20196.556.636.526.586.34135,900
May 07, 20196.646.646.546.566.3275,800
May 06, 20196.756.896.756.796.5577,300
May 03, 20196.786.996.786.856.6062,900
May 02, 20196.796.796.736.796.55131,200
May 01, 20196.946.996.926.926.6766,200
Apr 30, 20196.926.946.886.926.6778,700
Apr 29, 20196.926.926.876.876.6276,300
Apr 26, 20196.906.906.866.896.6456,900
Apr 25, 20196.866.906.846.866.6150,400
Apr 24, 20196.836.896.776.806.5652,300
Apr 23, 20196.866.896.806.846.5943,900
Apr 22, 20196.796.846.786.826.5738,500
Apr 18, 20196.836.836.786.816.56131,200
Apr 17, 20196.816.876.816.846.5972,300
Apr 16, 20196.786.816.776.776.5346,800
Apr 15, 20196.736.776.716.746.50250,700
Apr 12, 20196.676.696.626.626.3874,800
Apr 11, 20196.676.686.616.616.37147,400
Apr 10, 20196.556.586.546.566.3232,200
Apr 09, 20196.486.486.426.446.2144,200
Apr 08, 20196.466.486.426.466.2347,700
Apr 05, 20196.536.546.476.506.2759,600
Apr 04, 20196.606.656.566.566.3246,300
Apr 03, 20196.526.616.526.586.3456,400
Apr 02, 20196.306.386.286.346.1189,100
Apr 01, 20196.206.236.196.236.0139,900
Mar 29, 20196.216.246.156.205.9831,900
Mar 28, 20196.126.196.076.145.9299,700
Mar 27, 20196.176.186.106.145.9254,000
Mar 26, 20196.146.146.096.135.9191,700
Mar 25, 20196.026.075.986.045.8270,000
Mar 22, 20196.026.126.016.055.83344,700
Mar 21, 20196.036.035.935.995.77180,200
Mar 20, 20196.386.406.136.175.9550,600
Mar 19, 20196.596.606.566.586.3463,700
Mar 18, 20196.526.576.496.566.3256,500
Mar 15, 20196.536.586.466.486.25323,500
Mar 14, 20196.446.506.446.466.2361,900
Mar 13, 20196.266.306.246.286.0558,400
Mar 12, 20196.276.316.226.266.03146,300
Mar 11, 20196.236.286.216.266.0349,700
Mar 08, 20196.236.266.136.215.99252,700
Mar 07, 20196.376.386.266.296.06102,800
Mar 06, 20196.666.686.596.626.3872,600
Mar 05, 20196.606.696.596.686.4477,800
Mar 04, 20196.676.686.616.666.4291,400
Mar 01, 20196.626.666.596.636.39157,600
Feb 28, 20196.496.646.496.596.3559,400
Feb 27, 20196.566.656.566.636.3933,700
Feb 26, 20196.496.666.496.636.39396,200
Feb 25, 20196.316.386.276.386.15137,600
Feb 22, 20196.186.256.186.246.02117,000
Feb 21, 20196.366.406.336.366.1392,800
Feb 20, 20196.376.476.336.466.2365,600
Feb 19, 20195.986.155.986.135.9196,500
Feb 15, 20195.986.025.915.965.75145,400
Feb 14, 20196.066.106.046.095.8775,700
Feb 13, 20196.136.166.116.135.91145,800
Feb 12, 20196.026.146.016.135.91196,000
Feb 11, 20195.975.995.915.995.7750,100
Feb 08, 20195.925.945.905.935.7254,500
Feb 07, 20196.056.075.996.025.8095,100
Feb 06, 20196.106.186.106.135.9192,700
Feb 05, 20196.046.146.046.105.88151,100
Feb 04, 20195.916.005.915.995.77136,900
Feb 01, 20195.916.055.916.015.7999,100
Jan 31, 20196.036.035.945.975.76617,100
Jan 30, 20196.076.176.056.165.94125,500
Jan 29, 20196.096.156.036.055.83306,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...