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

Kingfisher Plc (OP: KGFHF )

2.973 UNCHANGED
Last Price Updated: 11:34 AM EDT, Apr 30, 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 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%)
Dec 02, 2019 2.640 2.640 2.640 2.640 4,259 +0.02(+0.76%)
Nov 29, 2019 2.620 2.620 2.620 48 +0.00(+0.00%)
Nov 27, 2019 2.620 2.620 2.620 48 +0.00(+0.00%)
Nov 26, 2019 2.620 2.620 2.620 1 +0.00(+0.00%)
Nov 25, 2019 2.591 2.620 2.591 2.620 4,795 +0.10(+3.97%)
Nov 22, 2019 2.506 2.520 2.506 2.520 2,900 -0.07(-2.70%)
Nov 21, 2019 2.590 2.590 2.590 2.590 15,274 +0.13(+5.28%)
Nov 20, 2019 2.460 2.460 2.460 2.460 882 -0.20(-7.52%)
Nov 19, 2019 2.660 2.660 2.660 2.660 487 +0.01(+0.46%)
Nov 18, 2019 2.648 2.648 2.648 2.648 2,280 -0.01(-0.27%)
Nov 15, 2019 2.655 2.655 2.655 2.655 3,700 -0.06(-2.03%)
Nov 12, 2019 2.710 2.710 2.710 0 -0.04(-1.45%)
Nov 08, 2019 2.750 2.750 2.750 0 -0.09(-3.17%)
Nov 06, 2019 2.840 2.840 2.840 0 +0.10(+3.65%)
Nov 05, 2019 2.800 2.860 2.740 2.740 7,621 -0.03(-1.26%)
Nov 04, 2019 2.805 2.805 2.775 2.775 4,384 +0.07(+2.64%)
Nov 01, 2019 2.750 2.750 2.685 2.704 16,300 +0.09(+3.37%)
Oct 31, 2019 2.610 2.615 2.610 2.615 5,862 +0.06(+2.16%)
Oct 30, 2019 2.560 2.560 2.560 2.560 5,594 -0.11(-4.12%)
Oct 29, 2019 2.670 2.670 2.670 2.670 822 -0.01(-0.37%)
Oct 28, 2019 2.660 2.735 2.660 2.680 1,367 -0.02(-0.74%)
Oct 24, 2019 2.700 2.700 2.700 0 -0.07(-2.53%)
Oct 23, 2019 2.818 2.818 2.770 2.770 10,700 +0.02(+0.73%)
Oct 22, 2019 2.860 2.860 2.750 2.750 2,691 -0.04(-1.43%)
Oct 21, 2019 2.790 2.790 2.790 2.790 1,040 +0.04(+1.45%)
Oct 18, 2019 2.766 2.766 2.750 2.750 1,600 +0.04(+1.48%)
Oct 17, 2019 2.750 2.775 2.710 2.710 13,922 -0.09(-3.21%)
Oct 16, 2019 2.800 2.800 2.800 2.800 650 +0.00(+0.00%)
Oct 15, 2019 2.850 2.930 2.780 2.800 363,450 +0.22(+8.53%)
Oct 11, 2019 2.580 2.580 2.580 0 +0.23(+9.79%)
Oct 10, 2019 2.310 2.440 2.310 2.350 8,228 +0.04(+1.73%)
Oct 07, 2019 2.310 2.310 2.310 0 +0.00(+0.00%)
Oct 04, 2019 2.381 2.381 2.310 2.310 106,300 -0.06(-2.53%)
Oct 02, 2019 2.370 2.370 2.370 0 -0.15(-6.03%)
Sep 30, 2019 2.522 2.522 2.522 0 -0.02(-0.71%)
Sep 27, 2019 2.500 2.540 2.500 2.540 21,000 +0.06(+2.42%)
Sep 26, 2019 2.430 2.480 2.430 2.480 7,304 +0.00(+0.00%)
Sep 25, 2019 2.440 2.480 2.440 2.480 19,775 -0.01(-0.47%)
Sep 23, 2019 2.492 2.492 2.492 0 +0.09(+3.60%)
Sep 18, 2019 2.405 2.405 2.405 0 -0.12(-4.64%)
Sep 16, 2019 2.522 2.522 2.522 0 -0.02(-0.97%)
Sep 13, 2019 2.547 2.547 2.547 2.547 400 +0.07(+2.89%)
Sep 12, 2019 2.475 2.475 2.475 2.475 805 -0.05(-2.17%)
Sep 11, 2019 2.530 2.530 2.530 2.530 5,000 +0.09(+3.69%)
Sep 09, 2019 2.440 2.440 2.440 0 +0.00(+0.00%)
Sep 05, 2019 2.440 2.440 2.440 0 +0.10(+4.27%)
Sep 03, 2019 2.340 2.340 2.340 0 +0.02(+0.86%)
Aug 30, 2019 2.320 2.320 2.320 3,038 +0.00(+0.00%)
Aug 28, 2019 2.320 2.320 2.320 0 -0.02(-0.85%)
Aug 27, 2019 2.310 2.348 2.310 2.340 2,755 +0.02(+0.86%)
Aug 26, 2019 2.280 2.320 2.280 2.320 9,356 +0.06(+2.88%)
Aug 22, 2019 2.255 2.255 2.255 0 +0.00(+0.00%)
Aug 21, 2019 2.255 2.255 2.255 2.255 1,771 -0.01(-0.44%)
Aug 20, 2019 2.220 2.265 2.220 2.265 3,540 -0.07(-3.00%)
Aug 19, 2019 2.310 2.335 2.310 2.335 1,322 +0.06(+2.41%)
Aug 16, 2019 2.280 2.280 2.280 2.280 47,700 -0.11(-4.60%)
Aug 15, 2019 2.360 2.390 2.360 2.390 2,175 -0.01(-0.34%)
Aug 14, 2019 2.398 2.398 2.398 2.398 12,806 +0.00(+0.13%)
Aug 13, 2019 2.390 2.395 2.390 2.395 3,982 -0.07(-2.84%)
Aug 12, 2019 2.497 2.497 2.420 2.465 24,782 -0.12(-4.46%)
Aug 09, 2019 2.580 2.580 2.580 2.580 100 +0.07(+2.79%)
Aug 08, 2019 2.510 2.510 2.510 2.510 1,694 +0.01(+0.42%)
Aug 07, 2019 2.500 2.500 2.500 2.500 668 -0.07(-2.64%)
Aug 06, 2019 2.567 2.567 2.567 2.567 12,806 +0.01(+0.21%)
Aug 05, 2019 2.576 2.576 2.562 2.562 255,749 -0.18(-6.46%)
Aug 01, 2019 2.739 2.739 2.739 0 +0.00(+0.00%)
Jul 31, 2019 2.739 2.739 2.739 2.739 140,000 -0.03(-1.12%)
Jul 30, 2019 2.780 2.780 2.770 2.770 995 +0.05(+1.84%)
Jul 29, 2019 2.720 2.720 2.720 2.720 450 -0.07(-2.51%)
Jul 26, 2019 2.781 2.810 2.781 2.790 69,300 +0.07(+2.57%)
Jul 24, 2019 2.720 2.720 2.720 0 +0.03(+1.22%)
Jul 22, 2019 2.687 2.687 2.687 0 -0.06(-2.07%)
Jul 18, 2019 2.744 2.744 2.744 0 -0.01(-0.22%)
Jul 17, 2019 2.750 2.750 2.750 3,882 +0.00(+0.00%)
Jul 16, 2019 2.750 2.750 2.750 2.750 623 +0.00(+0.00%)
Jul 15, 2019 2.750 2.750 2.750 96 +0.00(+0.00%)
Jul 12, 2019 2.750 2.750 2.750 2.750 3,600 -0.01(-0.28%)
Jul 11, 2019 2.691 2.758 2.691 2.758 78,991 -0.08(-2.90%)
Jul 05, 2019 2.840 2.840 2.840 0 +0.17(+6.17%)
Jul 01, 2019 2.675 2.675 2.675 0 +0.02(+0.65%)
Jun 27, 2019 2.658 2.658 2.658 0 +0.09(+3.36%)
Jun 26, 2019 2.615 2.615 2.571 6,888 -0.04(-1.67%)
Jun 25, 2019 2.640 2.640 2.605 2.615 4,063 +0.05(+1.95%)
Jun 24, 2019 2.565 2.565 2.565 2.565 164 -0.04(-1.35%)
Jun 21, 2019 2.700 2.700 2.600 2.600 3,900 -0.06(-2.26%)
Jun 20, 2019 2.700 2.700 2.660 2.660 45,743 +0.03(+1.14%)
Jun 19, 2019 2.630 2.630 2.630 2.630 10,383 +0.06(+2.33%)
Jun 18, 2019 2.570 2.570 2.570 10,109 +0.00(+0.00%)
Jun 17, 2019 2.570 2.570 2.570 2.570 415 -0.09(-3.49%)
Jun 14, 2019 2.663 2.663 2.663 2.663 11,600 -0.01(-0.33%)
Jun 13, 2019 2.660 2.672 2.660 2.672 198,363 -0.01(-0.35%)
Jun 12, 2019 2.681 2.681 2.681 2.681 6,302 +0.05(+1.94%)
Jun 11, 2019 2.695 2.695 2.630 2.630 3,947 -0.04(-1.50%)
Jun 10, 2019 2.670 2.670 2.670 4,740 +0.00(+0.00%)
Jun 07, 2019 2.657 2.700 2.657 2.670 28,800 +0.02(+0.75%)
Jun 06, 2019 2.650 2.650 2.650 2.650 738 -0.07(-2.57%)
Jun 05, 2019 2.720 2.750 2.720 2.720 15,450 +0.01(+0.37%)
Jun 04, 2019 2.710 2.710 2.710 2.710 500 +0.06(+2.26%)
Jun 03, 2019 2.650 2.650 2.650 2.650 1,870 +0.00(+0.00%)
May 30, 2019 2.650 2.650 2.650 0 +0.01(+0.38%)
May 29, 2019 2.640 2.640 2.640 0 +0.00(+0.00%)
May 24, 2019 2.640 2.640 2.640 0 -0.12(-4.35%)
May 23, 2019 2.700 2.760 2.700 2.760 324 -0.07(-2.47%)
May 21, 2019 2.830 2.830 2.830 0 -0.05(-1.89%)
May 20, 2019 3.380 3.380 2.885 383 -0.50(-14.66%)
May 13, 2019 3.380 3.380 3.380 0 +0.00(+0.00%)
May 03, 2019 3.380 3.380 3.380 0 +0.03(+0.83%)
May 02, 2019 3.352 3.352 3.352 3.352 10,890 -0.09(-2.56%)
Apr 26, 2019 3.440 3.440 3.440 0 +0.02(+0.73%)
Apr 24, 2019 3.415 3.415 3.415 0 -0.02(-0.58%)
Apr 23, 2019 3.435 3.435 3.435 3.435 9,934 +0.05(+1.58%)
Apr 16, 2019 3.381 3.381 3.381 0 +0.08(+2.28%)
Apr 15, 2019 3.300 3.306 3.300 3.306 9,480 -0.00(-0.12%)
Apr 12, 2019 3.300 3.310 3.300 3.310 1,500 +0.00(+0.00%)
Apr 11, 2019 3.260 3.310 3.260 3.310 5,973 +0.04(+1.22%)
Apr 10, 2019 3.270 3.270 3.270 3.270 612 +0.13(+4.14%)
Apr 09, 2019 3.140 3.140 3.140 3.140 5,671 -0.04(-1.32%)
Apr 05, 2019 3.182 3.182 3.182 3.182 1,600 -0.02(-0.56%)
Apr 04, 2019 3.200 3.200 3.200 3.200 170 -0.04(-1.23%)
Apr 03, 2019 3.240 3.240 3.240 3.240 3,430 +0.22(+7.28%)
Apr 02, 2019 3.020 3.020 3.020 81 +0.00(+0.00%)
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.