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 (%)
Nov 25, 2020 3.685 3.685 3.685 0 -0.02(-0.41%)
Nov 24, 2020 3.700 3.700 3.700 3.700 732 +0.08(+2.09%)
Nov 23, 2020 3.830 3.830 3.624 3.624 3,762 -0.34(-8.47%)
Nov 20, 2020 3.960 3.960 3.960 50 +0.00(+0.00%)
Nov 19, 2020 3.960 3.960 3.960 3.960 215 +0.21(+5.54%)
Nov 17, 2020 3.752 3.752 3.752 0 -0.05(-1.21%)
Nov 16, 2020 3.790 3.798 3.790 3.798 7,609 +0.08(+2.18%)
Nov 12, 2020 3.717 3.717 3.717 0 -0.06(-1.67%)
Nov 11, 2020 3.770 3.780 3.770 3.780 10,781 +0.20(+5.62%)
Nov 10, 2020 3.674 3.674 3.579 3.579 4,811 -0.29(-7.52%)
Nov 05, 2020 3.870 3.870 3.870 0 +0.07(+1.84%)
Nov 02, 2020 3.800 3.800 3.800 0 +0.13(+3.54%)
Oct 30, 2020 3.670 3.670 3.670 3.670 1,500 -0.39(-9.61%)
Oct 23, 2020 4.060 4.060 4.060 0 -0.14(-3.36%)
Oct 22, 2020 4.201 4.201 4.201 20 +0.00(+0.00%)
Oct 21, 2020 4.201 4.201 4.201 4.201 946 +0.09(+2.22%)
Oct 20, 2020 4.110 4.110 4.110 4.110 102 +0.16(+4.05%)
Oct 16, 2020 3.950 3.950 3.950 0 +0.04(+1.02%)
Oct 15, 2020 3.910 3.910 3.910 3.910 18,720 +0.01(+0.26%)
Oct 14, 2020 3.900 3.900 3.900 10 +0.00(+0.00%)
Oct 13, 2020 3.900 3.955 3.900 3.900 43,809 -0.13(-3.23%)
Oct 12, 2020 4.030 4.030 4.030 4.030 13,111 +0.22(+5.77%)
Oct 08, 2020 3.810 3.810 3.810 0 -0.06(-1.45%)
Oct 07, 2020 3.855 3.866 3.855 3.866 5,539 +0.02(+0.42%)
Oct 06, 2020 3.930 3.930 3.850 3.850 941 +0.05(+1.32%)
Oct 05, 2020 3.800 3.862 3.800 3.800 80,111 +0.09(+2.45%)
Oct 02, 2020 3.730 3.785 3.700 3.709 20,300 -0.19(-4.89%)
Oct 01, 2020 3.735 3.900 3.735 3.900 3,305 +0.15(+4.00%)
Sep 29, 2020 3.750 3.750 3.750 0 -0.02(-0.40%)
Sep 25, 2020 3.765 3.765 3.765 0 +0.16(+4.29%)
Sep 24, 2020 3.610 3.610 3.610 3.610 11,512 -0.12(-3.22%)
Sep 23, 2020 3.730 3.730 3.730 3.730 12,888 +0.09(+2.47%)
Sep 22, 2020 3.640 3.640 3.640 3.640 620 +0.32(+9.77%)
Sep 21, 2020 3.316 3.316 3.316 3.316 447 -0.09(-2.76%)
Sep 18, 2020 3.430 3.460 3.410 3.410 19,800 -0.09(-2.57%)
Sep 16, 2020 3.500 3.500 3.500 0 -0.13(-3.71%)
Sep 15, 2020 3.635 3.635 3.635 95 +0.00(+0.00%)
Sep 14, 2020 3.635 3.635 3.635 3.635 105 +0.06(+1.82%)
Sep 11, 2020 3.570 3.570 3.570 3.570 20,500 -0.03(-0.83%)
Sep 10, 2020 3.625 3.625 3.600 3.600 1,533 +0.08(+2.42%)
Sep 09, 2020 3.523 3.523 3.515 3.515 2,008 -0.07(-2.09%)
Sep 08, 2020 3.590 3.590 3.590 3.590 1,353 +0.07(+1.92%)
Sep 04, 2020 3.490 3.522 3.410 3.522 7,200 -0.13(-3.44%)
Sep 02, 2020 3.648 3.648 3.648 0 +0.11(+3.05%)
Sep 01, 2020 3.540 3.540 3.540 5 +0.00(+0.00%)
Aug 31, 2020 3.540 3.540 3.540 3.540 1,042 -0.08(-2.21%)
Aug 28, 2020 3.620 3.620 3.620 1 +0.00(+0.00%)
Aug 27, 2020 3.620 3.620 3.620 3.620 2,614 -0.03(-0.82%)
Aug 26, 2020 3.780 3.780 3.650 3.650 26,118 +0.08(+2.26%)
Aug 25, 2020 3.570 3.570 3.569 3.569 127,907 +0.07(+1.98%)
Aug 24, 2020 3.500 3.500 3.500 3.500 5,400 +0.00(+0.00%)
Aug 21, 2020 3.500 3.500 3.500 3.500 700 -0.02(-0.51%)
Aug 20, 2020 3.518 3.518 3.518 3.518 10,706 +0.04(+1.09%)
Aug 19, 2020 3.590 3.660 3.480 3.480 105,769 -0.08(-2.25%)
Aug 18, 2020 3.655 3.655 3.550 3.560 9,774 -0.06(-1.66%)
Aug 13, 2020 3.620 3.620 3.620 0 +0.14(+4.02%)
Aug 11, 2020 3.480 3.480 3.480 0 +0.07(+2.05%)
Aug 10, 2020 3.410 3.410 3.410 3.410 3,000 +0.04(+1.19%)
Aug 07, 2020 3.370 3.370 3.370 3.370 400 -0.01(-0.44%)
Aug 06, 2020 3.385 3.385 3.385 3.385 14,228 +0.02(+0.53%)
Aug 05, 2020 3.367 3.367 3.367 3.367 6,017 +0.15(+4.57%)
Aug 04, 2020 3.310 3.310 3.220 3.220 156,241 -0.09(-2.72%)
Aug 03, 2020 3.194 3.310 3.170 3.310 81,819 +0.19(+6.09%)
Jul 30, 2020 3.120 3.120 3.120 0 -0.05(-1.58%)
Jul 29, 2020 3.250 3.250 3.170 3.170 1,275 -0.14(-4.23%)
Jul 28, 2020 3.160 3.310 3.160 3.310 413 +0.15(+4.68%)
Jul 27, 2020 3.162 3.162 3.162 3.162 1,091 +0.00(+0.06%)
Jul 23, 2020 3.160 3.160 3.160 0 -0.06(-1.95%)
Jul 22, 2020 3.198 3.223 3.198 3.223 13,031 +0.41(+14.69%)
Jul 21, 2020 2.822 2.822 2.810 2.810 3,145 +0.01(+0.36%)
Jul 20, 2020 2.800 2.800 2.800 2.800 13,885 +0.00(+0.00%)
Jul 17, 2020 2.800 2.800 2.800 3 +0.00(+0.00%)
Jul 16, 2020 2.889 2.960 2.800 2.800 85,780 +0.04(+1.45%)
Jul 15, 2020 2.800 2.800 2.760 2.760 17,623 +0.00(+0.00%)
Jul 14, 2020 2.700 2.770 2.700 2.760 2,694 -0.03(-0.90%)
Jul 13, 2020 2.785 2.785 2.785 2.785 1,229 -0.00(-0.18%)
Jul 10, 2020 2.790 2.790 2.790 2.790 1,000 +0.00(+0.00%)
Jul 09, 2020 2.826 2.826 2.790 2.790 4,125 +0.04(+1.45%)
Jul 08, 2020 2.750 2.750 2.750 2.750 193 +0.02(+0.73%)
Jul 02, 2020 2.730 2.730 2.730 0 +0.01(+0.37%)
Jul 01, 2020 2.720 2.720 2.720 2.720 857 -0.09(-3.20%)
Jun 30, 2020 2.810 2.810 2.810 2.810 2,100 +0.12(+4.45%)
Jun 29, 2020 2.690 2.690 2.690 2.690 554 +0.04(+1.52%)
Jun 26, 2020 2.650 2.650 2.650 2.650 7,800 +0.06(+2.40%)
Jun 25, 2020 2.644 2.644 2.560 2.588 154,004 -0.22(-7.90%)
Jun 22, 2020 2.810 2.810 2.810 0 +0.25(+9.77%)
Jun 19, 2020 2.500 2.560 2.500 2.560 77,300 +0.04(+1.39%)
Jun 18, 2020 2.600 2.600 2.525 2.525 5,477 +0.02(+1.00%)
Jun 15, 2020 2.500 2.500 2.500 0 +0.14(+5.93%)
Jun 12, 2020 2.485 2.485 2.360 2.360 39,600 -0.12(-4.84%)
Jun 11, 2020 2.480 2.480 2.480 2.480 951 -0.09(-3.50%)
Jun 10, 2020 2.578 2.578 2.570 2.570 20,145 -0.07(-2.54%)
Jun 09, 2020 2.637 2.637 2.637 2.637 11,939 +0.04(+1.42%)
Jun 08, 2020 2.600 2.600 2.600 2.600 508 +0.06(+2.56%)
Jun 03, 2020 2.535 2.535 2.535 0 +0.08(+3.47%)
Jun 01, 2020 2.450 2.450 2.450 0 +0.12(+5.15%)
May 29, 2020 2.410 2.410 2.330 2.330 17,000 +0.00(+0.00%)
May 28, 2020 2.410 2.410 2.330 2.330 47,950 +0.00(+0.00%)
May 27, 2020 2.330 2.330 2.330 2.330 1,774 +0.05(+2.19%)
May 26, 2020 2.280 2.280 2.280 2.280 108 +0.13(+5.98%)
May 22, 2020 2.151 2.151 2.151 2.151 257,500 +0.06(+2.64%)
May 21, 2020 2.090 2.096 2.090 2.096 2,005 +0.09(+4.28%)
May 20, 2020 2.010 2.010 2.010 2.010 923 -0.02(-0.99%)
May 18, 2020 2.030 2.030 2.030 0 +0.01(+0.50%)
May 15, 2020 2.020 2.020 2.020 2.020 1,800 -0.02(-0.98%)
May 14, 2020 2.063 2.063 2.040 2.040 4,901 -0.02(-0.97%)
May 13, 2020 2.062 2.122 1.990 2.060 12,566 +0.16(+8.65%)
May 07, 2020 1.896 1.896 1.896 0 +0.00(+0.00%)
May 06, 2020 1.910 1.910 1.896 1.896 44,489 -0.12(-6.14%)
May 04, 2020 2.020 2.020 2.020 0 +0.00(+0.00%)
May 01, 2020 2.020 2.020 2.020 2.020 500 +0.03(+1.76%)
Apr 29, 2020 1.985 1.985 1.985 0 +0.06(+3.00%)
Apr 28, 2020 1.927 1.927 1.927 1.927 2,776 +0.15(+8.57%)
Apr 23, 2020 1.775 1.775 1.775 0 +0.16(+10.25%)
Apr 21, 2020 1.610 1.610 1.610 0 -0.20(-11.05%)
Apr 17, 2020 1.810 1.810 1.810 0 +0.17(+10.37%)
Apr 16, 2020 1.682 1.682 1.640 1.640 4,172 -0.23(-12.20%)
Apr 14, 2020 1.868 1.868 1.868 0 +0.03(+1.52%)
Apr 09, 2020 1.840 1.840 1.840 0 +0.04(+1.98%)
Apr 08, 2020 1.804 1.804 1.804 1.804 50,812 -0.01(-0.42%)
Apr 07, 2020 1.841 1.841 1.812 1.812 176,284 +0.16(+9.81%)
Apr 03, 2020 1.650 1.650 1.650 0 -0.01(-0.66%)
Apr 02, 2020 1.661 1.661 1.661 1.661 102,630 +0.02(+1.28%)
Apr 01, 2020 1.702 1.702 1.640 1.640 48,809 -0.22(-11.83%)
Mar 30, 2020 1.860 1.860 1.860 0 +0.05(+3.04%)
Mar 27, 2020 1.889 1.889 1.690 1.805 7,000 -0.17(-8.83%)
Mar 26, 2020 2.072 2.072 1.980 1.980 43,810 +0.18(+10.00%)
Mar 25, 2020 1.800 1.800 1.800 1.800 100 +0.12(+7.33%)
Mar 24, 2020 1.677 1.677 1.677 1.677 284 +0.01(+0.60%)
Mar 23, 2020 1.574 1.750 1.574 1.667 71,934 +0.24(+16.57%)
Mar 20, 2020 1.430 1.430 1.430 1.430 600 +0.12(+9.16%)
Mar 18, 2020 1.310 1.310 1.310 0 -0.31(-19.14%)
Mar 17, 2020 1.610 1.630 1.420 1.620 21,754 -0.19(-10.50%)
Mar 16, 2020 1.560 1.810 1.560 1.810 24,704 +0.11(+6.73%)
Mar 13, 2020 1.840 1.840 1.696 1.696 80,800 -0.05(-3.09%)
Mar 12, 2020 1.750 1.750 1.750 1.750 1,503 -0.34(-16.27%)
Mar 11, 2020 2.090 2.090 2.090 2.090 150 -0.10(-4.56%)
Mar 10, 2020 2.207 2.230 2.190 2.190 761,944 +0.02(+0.92%)
Mar 09, 2020 2.210 2.230 2.130 2.170 17,056 -0.09(-3.90%)
Mar 05, 2020 2.258 2.258 2.258 0 -0.05(-2.25%)
Feb 27, 2020 2.310 2.310 2.310 0 -0.25(-9.59%)
Feb 26, 2020 2.555 2.555 2.555 2.555 2,400 +0.06(+2.20%)
Feb 25, 2020 2.584 2.584 2.500 2.500 11,968 -0.18(-6.72%)
Feb 24, 2020 2.680 2.680 2.680 2.680 2,298 -0.17(-6.10%)
Feb 21, 2020 2.854 2.854 2.854 2.854 3,400 +0.12(+4.55%)
Feb 20, 2020 2.813 2.813 2.730 2.730 19,048 -0.11(-3.84%)
Feb 19, 2020 2.930 2.930 2.839 2.839 2,612 -0.05(-1.76%)
Feb 18, 2020 2.890 2.890 2.890 2.890 221 +0.11(+3.96%)
Feb 13, 2020 2.780 2.780 2.780 0 -0.09(-3.14%)
Feb 12, 2020 2.870 2.870 2.870 2.870 2,036 +0.20(+7.49%)
Feb 11, 2020 2.690 2.690 2.670 2.670 12,175 -0.03(-1.07%)
Feb 06, 2020 2.699 2.699 2.699 0 -0.09(-3.26%)
Feb 05, 2020 2.696 2.790 2.650 2.790 355,294 +0.09(+3.21%)
Jan 29, 2020 2.703 2.703 2.703 0 +0.07(+2.78%)
Jan 28, 2020 2.630 2.630 2.630 2.630 12,987 -0.08(-2.95%)
Jan 27, 2020 2.613 2.710 2.613 2.710 5,284 -0.07(-2.52%)
Jan 23, 2020 2.780 2.780 2.780 0 +0.08(+2.96%)
Jan 16, 2020 2.700 2.700 2.700 0 -0.01(-0.37%)
Jan 13, 2020 2.710 2.710 2.710 0 -0.08(-2.87%)
Jan 10, 2020 2.712 2.810 2.712 2.790 43,800 -0.08(-2.79%)
Jan 08, 2020 2.870 2.870 2.870 0 -0.03(-0.97%)
Jan 06, 2020 2.898 2.898 2.898 0 +0.11(+3.87%)
Jan 03, 2020 2.790 2.790 2.790 2.790 2,100 -0.18(-6.19%)
Jan 02, 2020 2.974 2.974 2.974 2.974 3,538 +0.14(+5.09%)
Dec 30, 2019 2.830 2.830 2.830 0 +0.00(+0.00%)
Dec 27, 2019 2.820 2.830 2.820 2.830 11,200 +0.05(+1.80%)
Dec 26, 2019 2.930 2.930 2.780 2.780 5,684 -0.07(-2.46%)
Dec 24, 2019 2.790 2.959 2.790 2.850 5,200 +0.09(+3.26%)
Dec 23, 2019 2.770 2.825 2.760 2.760 18,889 -0.10(-3.51%)
Dec 19, 2019 2.861 2.861 2.861 0 +0.09(+3.27%)
Dec 18, 2019 2.780 2.787 2.770 2.770 7,000 -0.14(-4.81%)
Dec 13, 2019 2.910 2.910 2.910 0 +0.10(+3.56%)
Dec 12, 2019 2.842 2.842 2.810 2.810 1,062 +0.01(+0.52%)
Dec 11, 2019 2.730 2.730 2.796 2,059 +0.07(+2.40%)
Dec 10, 2019 2.730 2.730 2.730 2.730 64,368 -0.03(-1.09%)
Dec 09, 2019 2.760 2.760 2.760 10 +0.00(+0.00%)
Dec 06, 2019 2.730 2.850 2.730 2.760 40,300 +0.10(+3.76%)
Dec 05, 2019 2.660 2.660 2.660 2.660 6,144 -0.02(-0.65%)
Dec 03, 2019 2.678 2.678 2.678 0 +0.04(+1.42%)
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.