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 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%)
Oct 01, 2020 3.735 3.900 3.735 3.900 3,305 +0.15(+4.00%)
Sep 29, 2020 3.750 3.750 3.750 0 -0.02(-0.40%)
Sep 25, 2020 3.765 3.765 3.765 0 +0.16(+4.29%)
Sep 24, 2020 3.610 3.610 3.610 3.610 11,512 -0.12(-3.22%)
Sep 23, 2020 3.730 3.730 3.730 3.730 12,888 +0.09(+2.47%)
Sep 22, 2020 3.640 3.640 3.640 3.640 620 +0.32(+9.77%)
Sep 21, 2020 3.316 3.316 3.316 3.316 447 -0.09(-2.76%)
Sep 18, 2020 3.430 3.460 3.410 3.410 19,800 -0.09(-2.57%)
Sep 16, 2020 3.500 3.500 3.500 0 -0.13(-3.71%)
Sep 15, 2020 3.635 3.635 3.635 95 +0.00(+0.00%)
Sep 14, 2020 3.635 3.635 3.635 3.635 105 +0.06(+1.82%)
Sep 11, 2020 3.570 3.570 3.570 3.570 20,500 -0.03(-0.83%)
Sep 10, 2020 3.625 3.625 3.600 3.600 1,533 +0.08(+2.42%)
Sep 09, 2020 3.523 3.523 3.515 3.515 2,008 -0.07(-2.09%)
Sep 08, 2020 3.590 3.590 3.590 3.590 1,353 +0.07(+1.92%)
Sep 04, 2020 3.490 3.522 3.410 3.522 7,200 -0.13(-3.44%)
Sep 02, 2020 3.648 3.648 3.648 0 +0.11(+3.05%)
Sep 01, 2020 3.540 3.540 3.540 5 +0.00(+0.00%)
Aug 31, 2020 3.540 3.540 3.540 3.540 1,042 -0.08(-2.21%)
Aug 28, 2020 3.620 3.620 3.620 1 +0.00(+0.00%)
Aug 27, 2020 3.620 3.620 3.620 3.620 2,614 -0.03(-0.82%)
Aug 26, 2020 3.780 3.780 3.650 3.650 26,118 +0.08(+2.26%)
Aug 25, 2020 3.570 3.570 3.569 3.569 127,907 +0.07(+1.98%)
Aug 24, 2020 3.500 3.500 3.500 3.500 5,400 +0.00(+0.00%)
Aug 21, 2020 3.500 3.500 3.500 3.500 700 -0.02(-0.51%)
Aug 20, 2020 3.518 3.518 3.518 3.518 10,706 +0.04(+1.09%)
Aug 19, 2020 3.590 3.660 3.480 3.480 105,769 -0.08(-2.25%)
Aug 18, 2020 3.655 3.655 3.550 3.560 9,774 -0.06(-1.66%)
Aug 13, 2020 3.620 3.620 3.620 0 +0.14(+4.02%)
Aug 11, 2020 3.480 3.480 3.480 0 +0.07(+2.05%)
Aug 10, 2020 3.410 3.410 3.410 3.410 3,000 +0.04(+1.19%)
Aug 07, 2020 3.370 3.370 3.370 3.370 400 -0.01(-0.44%)
Aug 06, 2020 3.385 3.385 3.385 3.385 14,228 +0.02(+0.53%)
Aug 05, 2020 3.367 3.367 3.367 3.367 6,017 +0.15(+4.57%)
Aug 04, 2020 3.310 3.310 3.220 3.220 156,241 -0.09(-2.72%)
Aug 03, 2020 3.194 3.310 3.170 3.310 81,819 +0.19(+6.09%)
Jul 30, 2020 3.120 3.120 3.120 0 -0.05(-1.58%)
Jul 29, 2020 3.250 3.250 3.170 3.170 1,275 -0.14(-4.23%)
Jul 28, 2020 3.160 3.310 3.160 3.310 413 +0.15(+4.68%)
Jul 27, 2020 3.162 3.162 3.162 3.162 1,091 +0.00(+0.06%)
Jul 23, 2020 3.160 3.160 3.160 0 -0.06(-1.95%)
Jul 22, 2020 3.198 3.223 3.198 3.223 13,031 +0.41(+14.69%)
Jul 21, 2020 2.822 2.822 2.810 2.810 3,145 +0.01(+0.36%)
Jul 20, 2020 2.800 2.800 2.800 2.800 13,885 +0.00(+0.00%)
Jul 17, 2020 2.800 2.800 2.800 3 +0.00(+0.00%)
Jul 16, 2020 2.889 2.960 2.800 2.800 85,780 +0.04(+1.45%)
Jul 15, 2020 2.800 2.800 2.760 2.760 17,623 +0.00(+0.00%)
Jul 14, 2020 2.700 2.770 2.700 2.760 2,694 -0.03(-0.90%)
Jul 13, 2020 2.785 2.785 2.785 2.785 1,229 -0.00(-0.18%)
Jul 10, 2020 2.790 2.790 2.790 2.790 1,000 +0.00(+0.00%)
Jul 09, 2020 2.826 2.826 2.790 2.790 4,125 +0.04(+1.45%)
Jul 08, 2020 2.750 2.750 2.750 2.750 193 +0.02(+0.73%)
Jul 02, 2020 2.730 2.730 2.730 0 +0.01(+0.37%)
Jul 01, 2020 2.720 2.720 2.720 2.720 857 -0.09(-3.20%)
Jun 30, 2020 2.810 2.810 2.810 2.810 2,100 +0.12(+4.45%)
Jun 29, 2020 2.690 2.690 2.690 2.690 554 +0.04(+1.52%)
Jun 26, 2020 2.650 2.650 2.650 2.650 7,800 +0.06(+2.40%)
Jun 25, 2020 2.644 2.644 2.560 2.588 154,004 -0.22(-7.90%)
Jun 22, 2020 2.810 2.810 2.810 0 +0.25(+9.77%)
Jun 19, 2020 2.500 2.560 2.500 2.560 77,300 +0.04(+1.39%)
Jun 18, 2020 2.600 2.600 2.525 2.525 5,477 +0.02(+1.00%)
Jun 15, 2020 2.500 2.500 2.500 0 +0.14(+5.93%)
Jun 12, 2020 2.485 2.485 2.360 2.360 39,600 -0.12(-4.84%)
Jun 11, 2020 2.480 2.480 2.480 2.480 951 -0.09(-3.50%)
Jun 10, 2020 2.578 2.578 2.570 2.570 20,145 -0.07(-2.54%)
Jun 09, 2020 2.637 2.637 2.637 2.637 11,939 +0.04(+1.42%)
Jun 08, 2020 2.600 2.600 2.600 2.600 508 +0.06(+2.56%)
Jun 03, 2020 2.535 2.535 2.535 0 +0.08(+3.47%)
Jun 01, 2020 2.450 2.450 2.450 0 +0.12(+5.15%)
May 29, 2020 2.410 2.410 2.330 2.330 17,000 +0.00(+0.00%)
May 28, 2020 2.410 2.410 2.330 2.330 47,950 +0.00(+0.00%)
May 27, 2020 2.330 2.330 2.330 2.330 1,774 +0.05(+2.19%)
May 26, 2020 2.280 2.280 2.280 2.280 108 +0.13(+5.98%)
May 22, 2020 2.151 2.151 2.151 2.151 257,500 +0.06(+2.64%)
May 21, 2020 2.090 2.096 2.090 2.096 2,005 +0.09(+4.28%)
May 20, 2020 2.010 2.010 2.010 2.010 923 -0.02(-0.99%)
May 18, 2020 2.030 2.030 2.030 0 +0.01(+0.50%)
May 15, 2020 2.020 2.020 2.020 2.020 1,800 -0.02(-0.98%)
May 14, 2020 2.063 2.063 2.040 2.040 4,901 -0.02(-0.97%)
May 13, 2020 2.062 2.122 1.990 2.060 12,566 +0.16(+8.65%)
May 07, 2020 1.896 1.896 1.896 0 +0.00(+0.00%)
May 06, 2020 1.910 1.910 1.896 1.896 44,489 -0.12(-6.14%)
May 04, 2020 2.020 2.020 2.020 0 +0.00(+0.00%)
May 01, 2020 2.020 2.020 2.020 2.020 500 +0.03(+1.76%)
Apr 29, 2020 1.985 1.985 1.985 0 +0.06(+3.00%)
Apr 28, 2020 1.927 1.927 1.927 1.927 2,776 +0.15(+8.57%)
Apr 23, 2020 1.775 1.775 1.775 0 +0.16(+10.25%)
Apr 21, 2020 1.610 1.610 1.610 0 -0.20(-11.05%)
Apr 17, 2020 1.810 1.810 1.810 0 +0.17(+10.37%)
Apr 16, 2020 1.682 1.682 1.640 1.640 4,172 -0.23(-12.20%)
Apr 14, 2020 1.868 1.868 1.868 0 +0.03(+1.52%)
Apr 09, 2020 1.840 1.840 1.840 0 +0.04(+1.98%)
Apr 08, 2020 1.804 1.804 1.804 1.804 50,812 -0.01(-0.42%)
Apr 07, 2020 1.841 1.841 1.812 1.812 176,284 +0.16(+9.81%)
Apr 03, 2020 1.650 1.650 1.650 0 -0.01(-0.66%)
Apr 02, 2020 1.661 1.661 1.661 1.661 102,630 +0.02(+1.28%)
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.