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 30, 2022 2.820 0 -0.04(-1.50%)
Nov 28, 2022 2.863 0 -0.16(-5.20%)
Nov 23, 2022 3.020 85,520 +0.03(+1.00%)
Nov 14, 2022 2.990 0 +0.34(+12.80%)
Nov 10, 2022 2.651 62 +0.13(+5.25%)
Nov 07, 2022 2.518 0 -0.03(-1.24%)
Nov 04, 2022 2.486 2.550 2.486 2.550 762 +0.19(+8.05%)
Nov 03, 2022 2.360 2.360 2.360 2.360 7,308 -0.19(-7.45%)
Nov 01, 2022 2.550 4,316 -0.08(-3.04%)
Oct 27, 2022 2.630 66 +0.12(+4.78%)
Oct 26, 2022 2.510 2.510 2.510 2.510 3,250 +0.10(+4.15%)
Oct 25, 2022 2.400 2.410 2.400 2.410 6,700 +0.14(+6.06%)
Oct 21, 2022 2.272 0 -0.05(-2.05%)
Oct 20, 2022 2.320 2.320 2.320 2.320 2,248 +0.01(+0.43%)
Oct 18, 2022 2.310 0 +0.01(+0.43%)
Oct 14, 2022 2.300 0 -0.07(-2.95%)
Oct 13, 2022 2.370 2.370 2.370 2.370 85,764 +0.08(+3.49%)
Oct 11, 2022 2.290 8,759 -0.03(-1.29%)
Oct 07, 2022 2.320 10,027 -0.15(-6.00%)
Oct 06, 2022 2.420 2.468 2.384 2.468 24,799 +0.01(+0.44%)
Sep 28, 2022 2.457 0 +0.07(+2.81%)
Sep 27, 2022 2.450 2.450 2.390 2.390 7,023 -0.15(-5.72%)
Sep 26, 2022 2.535 2.535 2.535 2.535 240 -0.16(-5.77%)
Sep 22, 2022 2.690 0 +0.11(+4.26%)
Sep 21, 2022 2.680 2.680 2.580 2.580 6,208 -0.06(-2.27%)
Sep 20, 2022 2.640 2.640 2.640 2.640 3,776 -0.21(-7.37%)
Sep 13, 2022 2.850 0 +0.17(+6.15%)
Sep 08, 2022 2.685 11,717 -0.11(-4.11%)
Sep 06, 2022 2.800 0 +0.04(+1.36%)
Aug 29, 2022 2.763 0 +0.02(+0.82%)
Aug 24, 2022 2.740 0 -0.17(-5.84%)
Aug 23, 2022 2.710 2.910 2.710 2.910 2,504 -0.01(-0.34%)
Aug 18, 2022 2.920 0 -0.04(-1.43%)
Aug 17, 2022 2.990 2.990 2.962 2.962 441 -0.03(-0.92%)
Aug 15, 2022 2.990 49 -0.11(-3.55%)
Aug 11, 2022 3.100 0 +0.10(+3.33%)
Aug 08, 2022 3.000 52 -0.20(-6.32%)
Jul 29, 2022 3.203 0 +0.22(+7.35%)
Jul 18, 2022 2.983 0 +0.04(+1.52%)
Jul 12, 2022 2.938 49 +0.15(+5.32%)
Jul 06, 2022 2.790 0 -0.25(-8.37%)
Jun 30, 2022 3.045 0 +0.04(+1.18%)
Jun 29, 2022 3.010 3.010 3.010 3.010 56,163 -0.00(-0.01%)
Jun 24, 2022 3.010 0 +0.02(+0.67%)
Jun 16, 2022 2.990 16,026 -0.05(-1.81%)
Jun 13, 2022 3.045 0 -0.09(-2.87%)
Jun 08, 2022 3.135 0 -0.02(-0.48%)
Jun 01, 2022 3.150 0 +0.04(+1.29%)
May 24, 2022 3.110 0 -0.13(-4.01%)
May 23, 2022 3.240 3.240 3.240 3.240 3,806 +0.19(+6.23%)
May 19, 2022 3.050 0 +0.08(+2.69%)
May 09, 2022 2.970 0 -0.01(-0.30%)
May 06, 2022 2.979 2.979 2.979 2.979 18,217 -0.04(-1.36%)
May 05, 2022 3.050 3.050 3.020 3.020 1,200 -0.06(-1.95%)
May 03, 2022 3.080 0 -0.01(-0.32%)
Apr 29, 2022 3.090 0 -0.16(-4.92%)
Apr 25, 2022 3.250 0 -0.29(-8.19%)
Apr 21, 2022 3.540 0 +0.10(+2.91%)
Apr 19, 2022 3.440 0 +0.04(+1.18%)
Apr 18, 2022 3.400 3.400 3.400 3.400 120 +0.06(+1.95%)
Apr 05, 2022 3.335 0 -0.17(-4.71%)
Apr 01, 2022 3.500 57 +0.10(+2.94%)
Mar 31, 2022 3.400 3.400 3.400 3.400 927 -0.20(-5.56%)
Mar 30, 2022 3.380 3.600 3.380 3.600 3,465 +0.15(+4.20%)
Mar 25, 2022 3.455 0 +0.06(+1.71%)
Mar 24, 2022 3.397 3.397 3.397 3.397 429 +0.08(+2.31%)
Mar 23, 2022 3.320 3.395 3.320 3.320 10,438 -0.50(-13.09%)
Mar 21, 2022 3.820 10,125 +0.18(+4.95%)
Mar 15, 2022 3.640 0 -0.06(-1.73%)
Mar 14, 2022 3.704 3.704 3.704 3.704 16,420 +0.06(+1.62%)
Mar 10, 2022 3.645 0 -0.04(-1.22%)
Mar 09, 2022 3.690 3.690 3.690 3.690 345 +0.17(+4.98%)
Mar 07, 2022 3.515 0 -0.05(-1.40%)
Mar 04, 2022 3.565 3.565 3.565 3.565 300 -0.33(-8.59%)
Mar 01, 2022 3.900 0 -0.34(-8.02%)
Feb 28, 2022 4.240 4.240 4.240 4.240 738 +0.21(+5.21%)
Feb 24, 2022 4.030 0 -0.13(-3.13%)
Feb 22, 2022 4.160 1 -0.26(-5.99%)
Feb 17, 2022 4.425 0 +0.12(+2.67%)
Feb 15, 2022 4.310 0 +0.15(+3.67%)
Feb 08, 2022 4.157 0 -0.35(-7.82%)
Feb 01, 2022 4.510 0 +0.04(+0.80%)
Jan 31, 2022 4.474 4.474 4.474 4.474 265 +0.08(+1.87%)
Jan 27, 2022 4.392 0 +0.15(+3.58%)
Jan 26, 2022 4.240 4.300 4.240 4.240 1,525 -0.02(-0.47%)
Jan 25, 2022 4.260 4.260 4.260 4.260 1,229 -0.32(-6.95%)
Jan 18, 2022 4.578 0 +0.08(+1.73%)
Jan 14, 2022 4.500 0 -0.26(-5.46%)
Jan 12, 2022 4.760 0 +0.17(+3.70%)
Jan 10, 2022 4.590 4.590 4.590 0 -0.13(-2.86%)
Jan 07, 2022 4.725 4.725 4.725 4.725 212 -0.12(-2.38%)
Jan 06, 2022 4.830 4.934 4.700 4.840 6,959 +0.16(+3.42%)
Jan 04, 2022 4.680 4.680 4.680 0 +0.20(+4.46%)
Dec 20, 2021 4.480 4.480 4.480 0 -0.02(-0.44%)
Dec 17, 2021 4.572 4.572 4.500 4.500 2,210 +0.09(+2.04%)
Dec 16, 2021 4.356 4.410 4.356 4.410 830 -0.02(-0.45%)
Dec 13, 2021 4.430 4.430 4.430 0 +0.07(+1.72%)
Dec 10, 2021 4.355 4.355 4.355 4.355 20,324 -0.17(-3.81%)
Dec 08, 2021 4.527 4.527 4.527 0 +0.15(+3.37%)
Dec 06, 2021 4.380 4.380 4.380 0 +0.05(+1.23%)
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.