Advertisement
Advertisement
U.S. markets open in 3 hours
Advertisement
Advertisement
Advertisement
Advertisement

Kingfisher plc (KGFHY)

Other OTC - Other OTC Delayed Price. Currency in USD
5.76-0.19 (-3.19%)
At close: 03:53PM EST
Advertisement
Advertisement
Time Period:
Nov 29, 2021 - Nov 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 28, 20225.865.885.765.765.76320,800
Nov 25, 20225.996.015.945.955.95584,600
Nov 23, 20225.996.125.986.036.0339,500
Nov 22, 20225.895.945.885.925.9284,800
Nov 21, 20225.735.815.725.785.78264,700
Nov 18, 20225.815.895.795.835.83219,700
Nov 17, 20225.575.645.555.625.62130,900
Nov 16, 20225.595.705.565.695.69135,700
Nov 15, 20225.835.845.695.765.76158,700
Nov 14, 20225.795.875.765.805.80317,400
Nov 11, 20225.745.845.715.805.80189,900
Nov 10, 20225.355.525.345.515.51302,900
Nov 09, 20225.055.165.055.085.08123,700
Nov 08, 20225.155.215.125.155.15230,800
Nov 07, 20225.175.185.125.155.15268,900
Nov 04, 20224.965.134.935.135.13204,200
Nov 03, 20224.864.914.864.884.88153,500
Nov 02, 20225.115.165.015.015.01188,000
Nov 01, 20225.215.215.055.125.12122,300
Oct 31, 20225.025.034.965.035.03214,500
Oct 28, 20224.995.014.965.015.01292,700
Oct 27, 20225.045.135.045.045.04183,000
Oct 26, 20225.035.145.025.085.08297,600
Oct 25, 20224.764.884.764.874.87396,300
Oct 24, 20224.694.704.614.664.66288,200
Oct 21, 20224.504.634.504.624.62161,000
Oct 20, 20224.624.714.554.594.59387,200
Oct 19, 20224.614.664.504.544.54581,800
Oct 18, 20224.874.904.834.894.89550,700
Oct 17, 20224.874.944.804.804.80270,700
Oct 14, 20224.905.144.714.714.71162,200
Oct 13, 20224.644.914.624.844.84253,200
Oct 12, 20224.514.544.484.484.48133,400
Oct 11, 20224.664.964.594.594.59401,700
Oct 10, 20224.714.814.634.684.68426,600
Oct 07, 20224.674.674.534.554.55177,100
Oct 06, 20224.854.874.754.764.76218,600
Oct 06, 20220.087 Dividend
Oct 05, 20225.065.305.015.095.00173,500
Oct 04, 20225.255.295.215.275.18375,300
Oct 03, 20224.965.104.935.064.97284,900
Sep 30, 20224.824.944.824.864.78152,900
Sep 29, 20224.744.794.664.764.68255,200
Sep 28, 20224.644.914.634.884.80442,800
Sep 27, 20224.764.794.634.664.58402,600
Sep 26, 20225.085.104.945.004.91281,300
Sep 23, 20225.325.345.205.245.15111,100
Sep 22, 20225.485.485.385.435.34223,700
Sep 21, 20225.355.425.325.335.24101,300
Sep 20, 20225.495.625.365.395.30667,700
Sep 19, 20225.595.735.595.725.62142,000
Sep 16, 20225.675.725.615.665.56145,900
Sep 15, 20225.655.745.655.705.60745,500
Sep 14, 20225.655.715.595.635.53139,300
Sep 13, 20225.785.805.635.665.56153,300
Sep 12, 20225.946.075.945.995.89271,100
Sep 09, 20225.615.685.605.635.532,714,800
Sep 08, 20225.375.515.375.495.40250,700
Sep 07, 20225.565.625.535.595.49142,800
Sep 06, 20225.825.825.655.665.56494,600
Sep 02, 20225.405.525.355.365.27159,800
Sep 01, 20225.285.385.285.375.28206,300
Aug 31, 20225.435.485.395.435.34225,200
Aug 30, 20225.595.635.445.455.36194,500
Aug 29, 20225.425.475.375.455.36299,800
Aug 26, 20225.645.645.425.435.34171,800
Aug 25, 20225.505.805.505.585.48111,600
Aug 24, 20225.665.665.525.575.47170,500
Aug 23, 20225.635.735.635.665.56326,000
Aug 22, 20225.605.685.605.615.51200,600
Aug 19, 20225.785.895.695.725.62246,200
Aug 18, 20226.016.095.955.955.85181,300
Aug 17, 20226.166.165.996.085.98246,700
Aug 16, 20226.186.326.186.256.14229,000
Aug 15, 20226.156.165.986.156.04442,800
Aug 12, 20226.296.296.126.176.06110,200
Aug 11, 20226.336.366.286.326.21100,600
Aug 10, 20226.356.426.316.416.3069,600
Aug 09, 20226.156.156.046.055.95118,700
Aug 08, 20226.116.246.106.156.04101,800
Aug 05, 20226.056.146.036.095.99138,600
Aug 04, 20226.106.206.096.146.0467,900
Aug 03, 20226.036.116.006.075.97207,700
Aug 02, 20226.226.356.136.156.0473,200
Aug 01, 20226.416.486.376.406.29100,700
Jul 29, 20226.436.586.316.396.28134,500
Jul 28, 20226.186.316.046.256.14231,400
Jul 27, 20226.036.125.986.126.02137,300
Jul 26, 20226.096.105.855.925.82662,800
Jul 25, 20226.606.646.576.616.50103,100
Jul 22, 20226.486.556.466.506.39146,500
Jul 21, 20226.626.626.396.496.38107,200
Jul 20, 20226.416.506.376.416.3065,600
Jul 19, 20226.346.436.326.386.27223,700
Jul 18, 20226.246.316.196.196.08138,400
Jul 15, 20226.056.166.016.106.00245,500
Jul 14, 20225.875.945.845.945.84757,700
Jul 13, 20226.106.166.026.095.99117,600
Jul 12, 20226.046.166.046.156.04439,100
Jul 11, 20226.036.035.966.005.90706,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement