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 (%)
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%)
May 04, 2021 4.800 4.800 4.800 4.800 958 -0.16(-3.23%)
Apr 27, 2021 4.960 4.960 4.960 0 +0.00(+0.00%)
Apr 26, 2021 5.080 5.080 4.960 4.960 619 -0.07(-1.29%)
Apr 23, 2021 5.025 5.025 5.025 5.025 2,400 -0.07(-1.47%)
Apr 22, 2021 5.100 5.100 5.100 5.100 1,000 +0.03(+0.59%)
Apr 21, 2021 4.990 5.070 4.990 5.070 691 +0.07(+1.40%)
Apr 20, 2021 5.000 5.000 5.000 5.000 423 +0.16(+3.31%)
Apr 19, 2021 4.840 4.840 4.840 28 +0.00(+0.00%)
Apr 15, 2021 4.840 4.840 4.840 0 +0.12(+2.60%)
Apr 14, 2021 4.718 4.718 4.718 4.718 110 +0.08(+1.83%)
Apr 12, 2021 4.633 4.633 4.633 0 -0.01(-0.27%)
Apr 08, 2021 4.645 4.645 4.645 0 +0.06(+1.42%)
Apr 06, 2021 4.580 4.580 4.580 0 +0.11(+2.46%)
Apr 01, 2021 4.470 4.470 4.470 0 +0.12(+2.76%)
Mar 31, 2021 4.350 4.350 4.350 11,933 +0.00(+0.00%)
Mar 29, 2021 4.350 4.350 4.350 0 +0.00(+0.00%)
Mar 25, 2021 4.350 4.350 4.350 0 +0.00(+0.00%)
Mar 23, 2021 4.350 4.350 4.350 0 -0.02(-0.34%)
Mar 22, 2021 4.365 4.365 4.365 4.365 384 -0.04(-0.80%)
Mar 19, 2021 4.400 4.400 4.400 4.400 100 +0.16(+3.77%)
Mar 17, 2021 4.240 4.240 4.240 0 -0.04(-0.88%)
Mar 16, 2021 4.277 4.277 4.277 14,570 +0.00(+0.00%)
Mar 15, 2021 4.277 4.277 4.277 4.277 155 +0.18(+4.33%)
Mar 12, 2021 4.100 4.100 4.100 4.100 500 +0.04(+0.99%)
Mar 11, 2021 4.060 4.060 4.060 4.060 19,524 +0.15(+3.84%)
Mar 09, 2021 3.910 3.910 3.910 0 +0.17(+4.41%)
Mar 08, 2021 3.745 3.745 3.745 1 +0.00(+0.00%)
Mar 03, 2021 3.745 3.745 3.745 0 +0.04(+0.94%)
Mar 01, 2021 3.710 3.710 3.710 0 +0.11(+3.06%)
Feb 25, 2021 3.600 3.600 3.600 0 -0.17(-4.64%)
Feb 24, 2021 3.775 3.775 3.775 3.775 500 +0.08(+2.30%)
Feb 23, 2021 3.690 3.690 3.690 3.690 590 -0.08(-2.12%)
Feb 22, 2021 3.770 3.770 3.770 3.770 7,791 -0.19(-4.80%)
Feb 19, 2021 3.960 3.960 3.960 3 +0.00(+0.00%)
Feb 18, 2021 3.860 3.960 3.860 3.960 9,529 +0.31(+8.49%)
Feb 16, 2021 3.650 3.650 3.650 0 -0.10(-2.67%)
Feb 11, 2021 3.750 3.750 3.750 0 -0.07(-1.77%)
Feb 10, 2021 3.800 3.817 3.800 3.817 253 +0.02(+0.46%)
Feb 04, 2021 3.800 3.800 3.800 0 -0.07(-1.81%)
Feb 03, 2021 3.870 3.870 3.870 3.870 276 +0.07(+1.84%)
Feb 02, 2021 3.810 3.835 3.800 3.800 6,535 -0.02(-0.52%)
Jan 28, 2021 3.820 3.820 3.820 0 +0.12(+3.24%)
Jan 27, 2021 3.727 3.727 3.700 3.700 1,594 -0.09(-2.30%)
Jan 26, 2021 3.787 3.787 3.787 3.787 2,413 +0.15(+4.19%)
Jan 25, 2021 3.635 3.635 3.635 3.635 505 -0.17(-4.34%)
Jan 21, 2021 3.800 3.800 3.800 0 +0.13(+3.54%)
Jan 19, 2021 3.670 3.670 3.670 0 +0.07(+1.94%)
Jan 15, 2021 3.620 3.670 3.600 3.600 3,000 -0.31(-7.93%)
Jan 14, 2021 3.910 3.910 3.830 3.910 6,737 +0.11(+2.89%)
Jan 12, 2021 3.800 3.800 3.800 0 +0.02(+0.60%)
Jan 11, 2021 3.705 3.777 3.705 3.777 31,103 -0.05(-1.38%)
Jan 08, 2021 3.900 3.970 3.830 3.830 56,000 -0.08(-2.13%)
Jan 07, 2021 3.790 3.790 3.913 1,830 +0.12(+3.27%)
Jan 06, 2021 3.790 3.790 3.790 3.790 3,094 +0.00(+0.00%)
Jan 05, 2021 3.790 3.790 3.790 3.790 1,729 +0.09(+2.42%)
Jan 04, 2021 3.700 3.700 3.700 3.700 2,079 +0.05(+1.37%)
Dec 30, 2020 3.650 3.650 3.650 0 -0.07(-1.88%)
Dec 29, 2020 3.705 3.750 3.694 3.720 16,446 +0.10(+2.76%)
Dec 28, 2020 3.530 3.620 3.530 3.620 941 +0.00(+0.00%)
Dec 23, 2020 3.620 3.620 3.620 0 +0.03(+0.84%)
Dec 21, 2020 3.590 3.590 3.590 0 -0.12(-3.23%)
Dec 17, 2020 3.710 3.710 3.710 0 +0.07(+1.90%)
Dec 16, 2020 3.641 3.641 3.641 3.641 540 +0.13(+3.73%)
Dec 14, 2020 3.510 3.510 3.510 0 +0.00(+0.00%)
Dec 11, 2020 3.439 3.510 3.439 3.510 27,900 +0.00(+0.00%)
Dec 10, 2020 3.510 3.510 3.510 3.510 7,130 -0.05(-1.40%)
Dec 09, 2020 3.560 3.560 3.560 3.560 1,162 +0.06(+1.71%)
Dec 08, 2020 3.500 3.500 3.500 3.500 9,195 +0.02(+0.49%)
Dec 07, 2020 3.539 3.539 3.483 3.483 30,302 -0.04(-1.05%)
Dec 04, 2020 3.520 3.520 3.520 3.520 300 -0.19(-5.12%)
Dec 03, 2020 3.710 3.710 3.710 15 +0.00(+0.00%)
Dec 01, 2020 3.710 3.710 3.710 0 +0.02(+0.68%)
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%)
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.