Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kingfisher Plc (OP: KGFHF )

3.403 UNCHANGED
Last Price Updated: 2:25 PM EDT, May 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 2.610 2.615 2.610 2.615 5,862 +0.06(+2.16%)
Oct 30, 2019 2.560 2.560 2.560 2.560 5,594 -0.11(-4.12%)
Oct 29, 2019 2.670 2.670 2.670 2.670 822 -0.01(-0.37%)
Oct 28, 2019 2.660 2.735 2.660 2.680 1,367 -0.02(-0.74%)
Oct 24, 2019 2.700 2.700 2.700 0 -0.07(-2.53%)
Oct 23, 2019 2.818 2.818 2.770 2.770 10,700 +0.02(+0.73%)
Oct 22, 2019 2.860 2.860 2.750 2.750 2,691 -0.04(-1.43%)
Oct 21, 2019 2.790 2.790 2.790 2.790 1,040 +0.04(+1.45%)
Oct 18, 2019 2.766 2.766 2.750 2.750 1,600 +0.04(+1.48%)
Oct 17, 2019 2.750 2.775 2.710 2.710 13,922 -0.09(-3.21%)
Oct 16, 2019 2.800 2.800 2.800 2.800 650 +0.00(+0.00%)
Oct 15, 2019 2.850 2.930 2.780 2.800 363,450 +0.22(+8.53%)
Oct 11, 2019 2.580 2.580 2.580 0 +0.23(+9.79%)
Oct 10, 2019 2.310 2.440 2.310 2.350 8,228 +0.04(+1.73%)
Oct 07, 2019 2.310 2.310 2.310 0 +0.00(+0.00%)
Oct 04, 2019 2.381 2.381 2.310 2.310 106,300 -0.06(-2.53%)
Oct 02, 2019 2.370 2.370 2.370 0 -0.15(-6.03%)
Sep 30, 2019 2.522 2.522 2.522 0 -0.02(-0.71%)
Sep 27, 2019 2.500 2.540 2.500 2.540 21,000 +0.06(+2.42%)
Sep 26, 2019 2.430 2.480 2.430 2.480 7,304 +0.00(+0.00%)
Sep 25, 2019 2.440 2.480 2.440 2.480 19,775 -0.01(-0.47%)
Sep 23, 2019 2.492 2.492 2.492 0 +0.09(+3.60%)
Sep 18, 2019 2.405 2.405 2.405 0 -0.12(-4.64%)
Sep 16, 2019 2.522 2.522 2.522 0 -0.02(-0.97%)
Sep 13, 2019 2.547 2.547 2.547 2.547 400 +0.07(+2.89%)
Sep 12, 2019 2.475 2.475 2.475 2.475 805 -0.05(-2.17%)
Sep 11, 2019 2.530 2.530 2.530 2.530 5,000 +0.09(+3.69%)
Sep 09, 2019 2.440 2.440 2.440 0 +0.00(+0.00%)
Sep 05, 2019 2.440 2.440 2.440 0 +0.10(+4.27%)
Sep 03, 2019 2.340 2.340 2.340 0 +0.02(+0.86%)
Aug 30, 2019 2.320 2.320 2.320 3,038 +0.00(+0.00%)
Aug 28, 2019 2.320 2.320 2.320 0 -0.02(-0.85%)
Aug 27, 2019 2.310 2.348 2.310 2.340 2,755 +0.02(+0.86%)
Aug 26, 2019 2.280 2.320 2.280 2.320 9,356 +0.06(+2.88%)
Aug 22, 2019 2.255 2.255 2.255 0 +0.00(+0.00%)
Aug 21, 2019 2.255 2.255 2.255 2.255 1,771 -0.01(-0.44%)
Aug 20, 2019 2.220 2.265 2.220 2.265 3,540 -0.07(-3.00%)
Aug 19, 2019 2.310 2.335 2.310 2.335 1,322 +0.06(+2.41%)
Aug 16, 2019 2.280 2.280 2.280 2.280 47,700 -0.11(-4.60%)
Aug 15, 2019 2.360 2.390 2.360 2.390 2,175 -0.01(-0.34%)
Aug 14, 2019 2.398 2.398 2.398 2.398 12,806 +0.00(+0.13%)
Aug 13, 2019 2.390 2.395 2.390 2.395 3,982 -0.07(-2.84%)
Aug 12, 2019 2.497 2.497 2.420 2.465 24,782 -0.12(-4.46%)
Aug 09, 2019 2.580 2.580 2.580 2.580 100 +0.07(+2.79%)
Aug 08, 2019 2.510 2.510 2.510 2.510 1,694 +0.01(+0.42%)
Aug 07, 2019 2.500 2.500 2.500 2.500 668 -0.07(-2.64%)
Aug 06, 2019 2.567 2.567 2.567 2.567 12,806 +0.01(+0.21%)
Aug 05, 2019 2.576 2.576 2.562 2.562 255,749 -0.18(-6.46%)
Aug 01, 2019 2.739 2.739 2.739 0 +0.00(+0.00%)
Jul 31, 2019 2.739 2.739 2.739 2.739 140,000 -0.03(-1.12%)
Jul 30, 2019 2.780 2.780 2.770 2.770 995 +0.05(+1.84%)
Jul 29, 2019 2.720 2.720 2.720 2.720 450 -0.07(-2.51%)
Jul 26, 2019 2.781 2.810 2.781 2.790 69,300 +0.07(+2.57%)
Jul 24, 2019 2.720 2.720 2.720 0 +0.03(+1.22%)
Jul 22, 2019 2.687 2.687 2.687 0 -0.06(-2.07%)
Jul 18, 2019 2.744 2.744 2.744 0 -0.01(-0.22%)
Jul 17, 2019 2.750 2.750 2.750 3,882 +0.00(+0.00%)
Jul 16, 2019 2.750 2.750 2.750 2.750 623 +0.00(+0.00%)
Jul 15, 2019 2.750 2.750 2.750 96 +0.00(+0.00%)
Jul 12, 2019 2.750 2.750 2.750 2.750 3,600 -0.01(-0.28%)
Jul 11, 2019 2.691 2.758 2.691 2.758 78,991 -0.08(-2.90%)
Jul 05, 2019 2.840 2.840 2.840 0 +0.17(+6.17%)
Jul 01, 2019 2.675 2.675 2.675 0 +0.02(+0.65%)
Jun 27, 2019 2.658 2.658 2.658 0 +0.09(+3.36%)
Jun 26, 2019 2.615 2.615 2.571 6,888 -0.04(-1.67%)
Jun 25, 2019 2.640 2.640 2.605 2.615 4,063 +0.05(+1.95%)
Jun 24, 2019 2.565 2.565 2.565 2.565 164 -0.04(-1.35%)
Jun 21, 2019 2.700 2.700 2.600 2.600 3,900 -0.06(-2.26%)
Jun 20, 2019 2.700 2.700 2.660 2.660 45,743 +0.03(+1.14%)
Jun 19, 2019 2.630 2.630 2.630 2.630 10,383 +0.06(+2.33%)
Jun 18, 2019 2.570 2.570 2.570 10,109 +0.00(+0.00%)
Jun 17, 2019 2.570 2.570 2.570 2.570 415 -0.09(-3.49%)
Jun 14, 2019 2.663 2.663 2.663 2.663 11,600 -0.01(-0.33%)
Jun 13, 2019 2.660 2.672 2.660 2.672 198,363 -0.01(-0.35%)
Jun 12, 2019 2.681 2.681 2.681 2.681 6,302 +0.05(+1.94%)
Jun 11, 2019 2.695 2.695 2.630 2.630 3,947 -0.04(-1.50%)
Jun 10, 2019 2.670 2.670 2.670 4,740 +0.00(+0.00%)
Jun 07, 2019 2.657 2.700 2.657 2.670 28,800 +0.02(+0.75%)
Jun 06, 2019 2.650 2.650 2.650 2.650 738 -0.07(-2.57%)
Jun 05, 2019 2.720 2.750 2.720 2.720 15,450 +0.01(+0.37%)
Jun 04, 2019 2.710 2.710 2.710 2.710 500 +0.06(+2.26%)
Jun 03, 2019 2.650 2.650 2.650 2.650 1,870 +0.00(+0.00%)
May 30, 2019 2.650 2.650 2.650 0 +0.01(+0.38%)
May 29, 2019 2.640 2.640 2.640 0 +0.00(+0.00%)
May 24, 2019 2.640 2.640 2.640 0 -0.12(-4.35%)
May 23, 2019 2.700 2.760 2.700 2.760 324 -0.07(-2.47%)
May 21, 2019 2.830 2.830 2.830 0 -0.05(-1.89%)
May 20, 2019 3.380 3.380 2.885 383 -0.50(-14.66%)
May 13, 2019 3.380 3.380 3.380 0 +0.00(+0.00%)
May 03, 2019 3.380 3.380 3.380 0 +0.03(+0.83%)
May 02, 2019 3.352 3.352 3.352 3.352 10,890 -0.09(-2.56%)
Apr 26, 2019 3.440 3.440 3.440 0 +0.02(+0.73%)
Apr 24, 2019 3.415 3.415 3.415 0 -0.02(-0.58%)
Apr 23, 2019 3.435 3.435 3.435 3.435 9,934 +0.05(+1.58%)
Apr 16, 2019 3.381 3.381 3.381 0 +0.08(+2.28%)
Apr 15, 2019 3.300 3.306 3.300 3.306 9,480 -0.00(-0.12%)
Apr 12, 2019 3.300 3.310 3.300 3.310 1,500 +0.00(+0.00%)
Apr 11, 2019 3.260 3.310 3.260 3.310 5,973 +0.04(+1.22%)
Apr 10, 2019 3.270 3.270 3.270 3.270 612 +0.13(+4.14%)
Apr 09, 2019 3.140 3.140 3.140 3.140 5,671 -0.04(-1.32%)
Apr 05, 2019 3.182 3.182 3.182 3.182 1,600 -0.02(-0.56%)
Apr 04, 2019 3.200 3.200 3.200 3.200 170 -0.04(-1.23%)
Apr 03, 2019 3.240 3.240 3.240 3.240 3,430 +0.22(+7.28%)
Apr 02, 2019 3.020 3.020 3.020 81 +0.00(+0.00%)
Apr 01, 2019 3.044 3.044 3.020 3.020 15,163 -0.07(-2.27%)
Mar 29, 2019 3.002 3.090 3.002 3.090 1,000 +0.11(+3.69%)
Mar 28, 2019 2.980 2.980 2.980 2.980 6,279 +0.00(+0.00%)
Mar 27, 2019 2.980 2.980 2.980 2.980 6,925 +0.00(+0.07%)
Mar 26, 2019 2.978 2.978 2.978 2.978 305 -0.03(-1.07%)
Mar 21, 2019 3.010 3.010 3.010 0 -0.02(-0.70%)
Mar 20, 2019 3.031 3.031 3.031 3.031 397,442 -0.26(-7.86%)
Mar 05, 2019 3.290 3.290 3.290 0 +0.13(+4.11%)
Mar 04, 2019 3.160 3.160 3.160 0 +0.00(+0.00%)
Mar 01, 2019 3.160 3.160 3.160 3.160 300 +0.17(+5.69%)
Feb 22, 2019 2.990 2.990 2.990 0 +0.12(+4.18%)
Feb 21, 2019 2.870 2.870 2.870 1 +0.00(+0.00%)
Feb 15, 2019 2.870 2.870 2.870 0 -0.08(-2.60%)
Feb 12, 2019 2.946 2.946 2.946 0 +0.00(+0.12%)
Feb 08, 2019 2.943 2.943 2.943 0 +0.00(+0.00%)
Feb 06, 2019 2.943 2.943 2.943 0 -0.06(-2.10%)
Feb 05, 2019 2.989 3.006 2.989 3.006 19,664 -0.04(-1.44%)
Jan 30, 2019 3.050 3.050 3.050 0 +0.06(+2.01%)
Jan 28, 2019 2.990 2.990 2.990 0 +0.08(+2.61%)
Jan 24, 2019 2.914 2.914 2.914 0 +0.00(+0.00%)
Jan 23, 2019 2.940 2.940 2.914 33,012 -0.03(-0.88%)
Jan 22, 2019 2.940 2.940 2.898 2.940 13,098 +0.07(+2.44%)
Jan 18, 2019 2.870 2.870 2.870 6,396 +0.00(+0.00%)
Jan 16, 2019 2.870 2.870 2.870 0 -0.04(-1.21%)
Jan 15, 2019 2.868 2.868 2.905 73,942 +0.04(+1.30%)
Jan 14, 2019 2.834 2.868 2.834 2.868 47,575 +0.03(+0.99%)
Jan 11, 2019 2.900 2.900 2.840 2.840 9,000 -0.08(-2.82%)
Jan 10, 2019 2.922 2.922 2.922 2.922 17,749 -0.07(-2.46%)
Jan 09, 2019 2.996 2.996 2.996 2.996 15,065 +0.16(+5.49%)
Jan 08, 2019 2.840 2.840 2.840 2.840 659 +0.07(+2.62%)
Jan 07, 2019 2.767 2.767 2.767 0 +0.00(+0.00%)
Jan 04, 2019 2.771 2.771 2.767 2.767 9,500 +0.11(+4.12%)
Jan 02, 2019 2.658 2.658 2.658 0 +0.06(+2.22%)
Dec 31, 2018 2.600 2.600 2.600 0 +0.00(+0.00%)
Dec 28, 2018 2.570 2.600 2.570 2.600 1,800 +0.07(+2.77%)
Dec 27, 2018 2.530 2.560 2.530 2.530 85,198 -0.00(-0.08%)
Dec 26, 2018 2.610 2.610 2.532 2.532 2,213 -0.08(-2.99%)
Dec 21, 2018 2.610 2.610 2.610 0 -0.02(-0.95%)
Dec 20, 2018 2.610 2.663 2.610 2.635 483,941 -0.17(-5.89%)
Dec 19, 2018 2.787 2.820 2.709 2.800 99,644 +0.01(+0.36%)
Dec 18, 2018 2.790 2.790 2.790 0 +0.00(+0.00%)
Dec 17, 2018 2.670 2.790 2.670 2.790 44,909 -0.02(-0.71%)
Dec 14, 2018 2.810 2.810 2.810 2.810 28,900 -0.03(-1.06%)
Dec 13, 2018 2.879 2.879 2.840 2.840 58,935 -0.03(-1.05%)
Dec 12, 2018 2.935 2.954 2.870 2.870 15,778 +0.02(+0.70%)
Dec 11, 2018 2.940 2.940 2.850 2.850 110,044 -0.16(-5.32%)
Dec 10, 2018 2.980 3.010 2.980 3.010 5,567 +0.20(+7.12%)
Dec 07, 2018 2.890 2.990 2.810 2.810 40,500 -0.11(-3.77%)
Dec 06, 2018 2.920 3.030 2.910 2.920 9,398 -0.07(-2.34%)
Dec 04, 2018 3.000 3.090 2.990 2.990 78,900 -0.19(-6.12%)
Dec 03, 2018 3.185 3.185 3.185 0 +0.00(+0.00%)
Nov 30, 2018 3.185 3.185 3.185 3.185 8,300 -0.13(-3.83%)
Nov 29, 2018 3.312 3.312 3.312 3.312 79,718 +0.08(+2.43%)
Nov 28, 2018 3.170 3.170 3.233 14,611 +0.06(+2.00%)
Nov 27, 2018 3.176 3.210 3.170 3.170 3,752 +0.05(+1.60%)
Nov 26, 2018 3.220 3.220 3.120 3.120 16,816 +0.03(+0.97%)
Nov 23, 2018 3.090 3.090 3.090 3.090 1,300 +0.01(+0.32%)
Nov 21, 2018 3.080 3.080 3.080 0 +0.00(+0.00%)
Nov 20, 2018 3.145 3.210 3.080 3.080 28,722 -0.08(-2.53%)
Nov 19, 2018 3.160 3.160 3.160 2,076 +0.00(+0.00%)
Nov 16, 2018 3.160 3.160 3.160 3.160 12,200 +0.04(+1.12%)
Nov 15, 2018 3.118 3.125 3.118 3.125 501,296 -0.03(-0.80%)
Nov 14, 2018 3.205 3.205 3.150 3.150 9,170 -0.02(-0.63%)
Nov 13, 2018 3.198 3.203 3.170 3.170 35,104 +0.07(+2.26%)
Nov 12, 2018 3.100 3.100 3.100 3.100 374 -0.21(-6.34%)
Nov 09, 2018 3.310 3.310 3.310 3,644 +0.00(+0.00%)
Nov 08, 2018 3.310 3.310 3.310 3.310 500 +0.00(+0.15%)
Nov 07, 2018 3.305 3.305 3.305 3.305 1,380 +0.02(+0.72%)
Nov 06, 2018 3.400 3.400 3.281 4,684 -0.12(-3.49%)
Nov 02, 2018 3.400 3.400 3.400 0 +0.06(+1.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.