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 (%)
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%)
Dec 01, 2021 4.327 4.327 4.327 0 -0.06(-1.38%)
Nov 29, 2021 4.388 4.388 4.388 0 -0.03(-0.74%)
Nov 24, 2021 4.420 4.420 4.420 0 +0.04(+0.80%)
Nov 22, 2021 4.385 4.385 4.385 145 -0.07(-1.46%)
Nov 18, 2021 4.450 4.450 4.450 126 -0.02(-0.47%)
Nov 16, 2021 4.471 4.471 4.471 0 -0.09(-2.06%)
Nov 12, 2021 4.565 4.565 4.565 0 -0.01(-0.28%)
Nov 04, 2021 4.578 4.578 4.578 0 -0.01(-0.27%)
Oct 19, 2021 4.590 4.590 4.590 0 +0.18(+4.08%)
Oct 18, 2021 4.485 4.485 4.410 4.410 3,761 -0.04(-0.79%)
Oct 13, 2021 4.445 4.445 4.445 0 -0.10(-2.12%)
Oct 01, 2021 4.541 4.541 4.541 0 +0.09(+2.05%)
Sep 29, 2021 4.450 4.450 4.450 15 -0.25(-5.32%)
Sep 28, 2021 4.700 4.700 4.700 4.700 550 +0.02(+0.43%)
Sep 22, 2021 4.680 4.680 4.680 0 -0.45(-8.77%)
Sep 20, 2021 5.130 5.130 5.130 86 +0.05(+0.93%)
Sep 14, 2021 5.082 5.082 5.082 0 +0.28(+5.89%)
Sep 08, 2021 4.800 4.800 4.800 0 +0.00(+0.00%)
Sep 03, 2021 4.800 4.800 4.800 0 -0.15(-3.03%)
Sep 02, 2021 4.950 4.950 4.950 4.950 1,200 -0.12(-2.37%)
Aug 30, 2021 5.070 5.070 5.070 54 +0.23(+4.75%)
Aug 26, 2021 4.840 4.840 4.840 0 -0.01(-0.21%)
Aug 25, 2021 4.850 4.850 4.850 4.850 600 +0.00(+0.10%)
Aug 24, 2021 4.710 4.845 4.710 4.845 3,331 -0.06(-1.12%)
Aug 23, 2021 4.900 4.900 4.900 4.900 5,000 +0.25(+5.38%)
Aug 19, 2021 4.650 4.650 4.650 0 -0.20(-4.12%)
Aug 11, 2021 4.850 4.850 4.850 0 -0.22(-4.34%)
Aug 09, 2021 5.070 5.070 5.070 8,187 +0.07(+1.33%)
Aug 04, 2021 5.003 5.003 5.003 0 -0.12(-2.28%)
Aug 03, 2021 5.120 5.120 5.120 5.120 7,500 +0.00(+0.00%)
Aug 02, 2021 5.120 5.120 5.120 5.120 698 +0.05(+0.98%)
Jul 29, 2021 5.070 5.070 5.070 0 +0.07(+1.41%)
Jul 28, 2021 5.000 5.000 5.000 5.000 1,022 -0.17(-3.38%)
Jul 26, 2021 5.175 5.175 5.175 0 +0.10(+2.07%)
Jul 23, 2021 5.070 5.070 5.070 5.070 2,799 +0.32(+6.74%)
Jul 19, 2021 4.750 4.750 4.750 0 -0.32(-6.26%)
Jul 15, 2021 5.067 5.067 5.067 0 -0.07(-1.37%)
Jul 14, 2021 5.138 5.138 5.138 5.138 150 +0.09(+1.73%)
Jul 09, 2021 5.050 5.050 5.050 0 +0.07(+1.42%)
Jul 08, 2021 4.979 4.979 4.979 4.979 2,348 -0.04(-0.81%)
Jul 02, 2021 5.020 5.020 5.020 0 +0.15(+3.08%)
Jul 01, 2021 4.870 4.870 4.870 4.870 406 -0.00(-0.07%)
Jun 30, 2021 4.873 4.873 4.873 4.873 718 -0.14(-2.84%)
Jun 29, 2021 5.016 5.016 5.016 5.016 6,955 -0.17(-3.31%)
Jun 28, 2021 5.187 5.187 5.187 5.187 141 +0.09(+1.71%)
Jun 23, 2021 5.100 5.100 5.100 0 +0.10(+2.00%)
Jun 21, 2021 5.000 5.000 5.000 0 -0.02(-0.45%)
Jun 16, 2021 5.022 5.022 5.022 0 +0.24(+4.96%)
Jun 15, 2021 4.830 4.830 4.785 4.785 1,479 -0.22(-4.49%)
Jun 14, 2021 4.830 5.010 4.830 5.010 3,748 +0.11(+2.24%)
Jun 10, 2021 4.900 4.900 4.900 0 +0.04(+0.93%)
Jun 08, 2021 4.855 4.855 4.855 0 -0.14(-2.80%)
Jun 07, 2021 4.840 4.995 4.840 4.995 2,933 -0.00(-0.10%)
Jun 03, 2021 5.000 5.000 5.000 0 -0.05(-0.99%)
May 28, 2021 5.050 5.050 5.050 0 -0.02(-0.39%)
May 27, 2021 5.070 5.070 5.070 5.070 141 -0.03(-0.59%)
May 25, 2021 5.100 5.100 5.100 0 +0.30(+6.25%)
May 21, 2021 4.800 4.800 4.800 0 -0.59(-10.95%)
May 19, 2021 5.390 5.390 5.390 0 +0.24(+4.66%)
May 18, 2021 5.350 5.670 5.150 5.150 3,893 -0.09(-1.72%)
May 17, 2021 5.240 5.240 5.240 5.240 6,437 +0.24(+4.80%)
May 14, 2021 5.000 5.000 5.000 5.000 310 +0.10(+2.04%)
May 13, 2021 5.150 5.150 4.900 4.900 256 -0.13(-2.58%)
May 12, 2021 5.030 5.030 5.030 5.030 134 -0.02(-0.44%)
May 11, 2021 5.052 5.052 5.052 5.052 2,529 +0.10(+2.07%)
May 05, 2021 4.950 4.950 4.950 5,179 +0.15(+3.13%)
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.