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

Kingfisher Plc (OP: KGFHF )

3.200 -0.140 (-4.19%)
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 26, 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 (%)
Mar 27, 2024 3.170 0 +0.41(+14.75%)
Mar 19, 2024 2.763 0 -0.06(-2.24%)
Mar 18, 2024 3.060 3.060 2.826 2.826 2,156 -0.03(-1.19%)
Mar 14, 2024 2.860 0 -0.32(-10.06%)
Mar 13, 2024 3.180 3.180 3.180 3.180 2,000 +0.33(+11.58%)
Mar 11, 2024 2.850 0 -0.02(-0.87%)
Mar 04, 2024 2.875 0 +0.05(+1.81%)
Feb 20, 2024 2.824 0 +0.15(+5.77%)
Feb 14, 2024 2.670 0 -0.08(-2.91%)
Feb 09, 2024 2.750 0 -0.07(-2.48%)
Feb 06, 2024 2.820 0 +0.05(+1.95%)
Feb 02, 2024 2.766 0 +0.08(+3.16%)
Feb 01, 2024 2.681 2.681 2.681 2.681 235 -0.14(-4.91%)
Jan 31, 2024 2.857 2.857 2.820 2.820 3,271 +0.03(+1.02%)
Jan 30, 2024 2.792 2.792 2.792 2.792 458 -0.04(-1.36%)
Jan 23, 2024 2.830 0 +0.00(+0.00%)
Jan 19, 2024 2.830 95 +0.12(+4.43%)
Jan 17, 2024 2.710 0 -0.14(-4.91%)
Jan 12, 2024 2.850 0 +0.01(+0.48%)
Jan 11, 2024 2.837 2.837 2.837 2.837 856 +0.04(+1.30%)
Jan 09, 2024 2.800 0 -0.17(-5.72%)
Jan 08, 2024 3.022 3.022 2.970 2.970 75,706 +0.01(+0.34%)
Jan 05, 2024 2.920 2.960 2.920 2.960 6,353 -0.22(-6.92%)
Dec 29, 2023 3.180 0 +0.03(+0.95%)
Dec 27, 2023 3.150 0 +0.14(+4.65%)
Dec 22, 2023 3.010 0 -0.21(-6.41%)
Dec 20, 2023 3.216 0 +0.16(+5.10%)
Dec 19, 2023 3.070 3.118 2.977 3.060 4,147 -0.02(-0.65%)
Dec 15, 2023 3.080 0 -0.01(-0.32%)
Dec 14, 2023 3.090 3.090 3.071 3.090 2,928 +0.24(+8.42%)
Dec 12, 2023 2.850 0 +0.01(+0.44%)
Dec 11, 2023 2.837 2.837 2.837 2.837 945 -0.00(-0.09%)
Dec 08, 2023 2.910 2.910 2.840 2.840 80,371 +0.10(+3.65%)
Dec 05, 2023 2.740 0 +0.02(+0.74%)
Nov 29, 2023 2.720 51 -0.02(-0.74%)
Nov 27, 2023 2.740 37 -0.07(-2.48%)
Nov 22, 2023 2.810 0 -0.07(-2.50%)
Nov 16, 2023 2.882 0 -0.10(-3.29%)
Nov 15, 2023 2.980 2.980 2.980 2.980 225 +0.03(+0.88%)
Nov 14, 2023 2.954 2.954 2.954 2.954 140 +0.09(+3.29%)
Nov 09, 2023 2.860 0 +0.15(+5.34%)
Nov 08, 2023 2.715 2.715 2.715 2.715 3,163 +0.06(+2.45%)
Nov 02, 2023 2.650 19 +0.08(+3.11%)
Nov 01, 2023 2.473 2.570 2.473 2.570 4,363 -0.04(-1.53%)
Oct 30, 2023 2.610 98 +0.04(+1.40%)
Oct 27, 2023 2.574 2.574 2.574 2.574 8,679 +0.07(+2.96%)
Oct 19, 2023 2.500 5,723 +0.00(+0.00%)
Oct 18, 2023 2.500 2.500 2.500 2.500 2,000 -0.03(-1.36%)
Oct 17, 2023 2.534 2.534 2.534 2.534 415 +0.00(+0.17%)
Oct 13, 2023 2.530 0 +0.01(+0.40%)
Oct 12, 2023 2.520 2.520 2.520 2.520 11,875 -0.10(-3.63%)
Oct 11, 2023 2.615 2.615 2.615 2.615 1,996 -0.00(-0.19%)
Oct 09, 2023 2.620 0 +0.02(+0.77%)
Oct 06, 2023 2.600 2.620 2.600 2.600 195,899 +0.03(+1.01%)
Oct 03, 2023 2.574 0 -0.13(-4.67%)
Sep 29, 2023 2.700 0 +0.01(+0.19%)
Sep 28, 2023 2.695 2.695 2.695 2.695 119 -0.04(-1.28%)
Sep 25, 2023 2.730 14,306 +0.12(+4.60%)
Sep 20, 2023 2.610 0 +0.01(+0.38%)
Sep 19, 2023 2.554 2.600 2.554 2.600 67,658 -0.24(-8.45%)
Sep 18, 2023 2.840 2.840 2.840 2.840 6,907 -0.13(-4.38%)
Sep 15, 2023 2.970 2.970 2.970 2.970 123 +0.12(+4.21%)
Sep 14, 2023 2.900 2.900 2.811 2.850 11,715 -0.02(-0.87%)
Sep 12, 2023 2.875 18,357 +0.11(+3.98%)
Sep 08, 2023 2.765 4 -0.21(-7.21%)
Sep 05, 2023 2.980 0 +0.00(+0.08%)
Aug 31, 2023 2.978 0 -0.06(-2.02%)
Aug 29, 2023 3.039 29,988 +0.17(+6.04%)
Aug 25, 2023 2.866 9 -0.13(-4.47%)
Aug 21, 2023 3.000 0 +0.04(+1.35%)
Aug 16, 2023 2.960 0 -0.07(-2.31%)
Aug 11, 2023 3.030 2,489 -0.06(-1.94%)
Aug 10, 2023 3.090 3.090 3.090 3.090 432 +0.01(+0.49%)
Aug 09, 2023 3.075 3.075 3.075 3.075 569 +0.07(+2.33%)
Aug 08, 2023 3.005 3.005 3.005 3.005 5,308 -0.20(-6.27%)
Jul 31, 2023 3.206 0 -0.12(-3.67%)
Jul 27, 2023 3.328 0 +0.08(+2.40%)
Jul 26, 2023 3.250 3.250 3.250 3.250 100 +0.10(+3.17%)
Jul 25, 2023 3.210 3.210 3.076 3.150 2,376 -0.07(-2.17%)
Jul 19, 2023 3.220 0 +0.15(+4.89%)
Jul 17, 2023 3.070 0 +0.18(+6.35%)
Jul 10, 2023 2.887 58 +0.04(+1.29%)
Jul 07, 2023 2.850 2.850 2.850 2.850 3,539 +0.04(+1.42%)
Jul 06, 2023 2.754 2.810 2.754 2.810 66,579 -0.10(-3.44%)
Jul 05, 2023 2.947 2.947 2.910 2.910 674 -0.05(-1.69%)
Jun 29, 2023 2.960 4,735 -0.06(-1.95%)
Jun 27, 2023 3.019 37 +0.01(+0.30%)
Jun 15, 2023 3.010 0 -0.10(-3.21%)
Jun 14, 2023 2.980 3.110 2.980 3.110 3,972 +0.09(+3.06%)
Jun 09, 2023 3.018 21 +0.10(+3.34%)
May 31, 2023 2.920 3,378 +0.06(+2.10%)
May 25, 2023 2.860 0 -0.15(-4.98%)
May 22, 2023 3.010 0 -0.02(-0.66%)
May 16, 2023 3.030 0 -0.08(-2.45%)
May 15, 2023 3.106 3.106 3.106 3.106 292 -0.15(-4.59%)
May 09, 2023 3.256 7,999 +0.09(+2.70%)
May 04, 2023 3.170 0 +0.08(+2.59%)
May 02, 2023 3.090 0 -0.11(-3.44%)
May 01, 2023 3.170 3.200 3.170 3.200 2,184 +0.05(+1.59%)
Apr 27, 2023 3.150 0 -0.03(-0.80%)
Apr 26, 2023 3.175 3.175 3.175 3.175 918 +0.04(+1.29%)
Apr 25, 2023 3.100 3.135 3.100 3.135 2,535 -0.12(-3.54%)
Apr 19, 2023 3.250 0 +0.15(+4.84%)
Apr 14, 2023 3.100 0 -0.08(-2.67%)
Apr 13, 2023 3.185 3.185 3.185 3.185 470 +0.02(+0.47%)
Apr 11, 2023 3.170 0 +0.09(+2.92%)
Apr 05, 2023 3.080 0 -0.11(-3.50%)
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.