Kingfisher plc KGFHF
5.16 USD 0.00 (+0.00%)
Regular-session close
4.59 Day range 4.59
3.55 52-week range 5.21
- YTD
- +20.28%
- 1 year
- +26.16%
KGFHF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 0.00 | 0.00% | 0 |
| Nov 12, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 0.00 | 0.00% | 0 |
| Nov 11, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 0.00 | 0.00% | 0 |
| Nov 10, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 0.00 | 0.00% | 0 |
| Nov 9, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 0.00 | 0.00% | 0 |
| Nov 6, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 0.00 | 0.00% | 0 |
| Nov 5, 2026 | 5.15 | 5.16 | 5.15 | 5.16 | +0.23 | +4.67% | 68,400 |
| Nov 4, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 0.00 | 0.00% | 0 |
| Nov 3, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 0.00 | 0.00% | 0 |
| Nov 2, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | +0.19 | +4.01% | 800 |
| Oct 30, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 0.00 | 0.00% | 0 |
| Oct 29, 2026 | 4.72 | 4.74 | 4.72 | 4.74 | +0.15 | +3.27% | 67,500 |
| Oct 28, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 0.00 | 0.00% | 0 |
| Oct 27, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 0.00 | 0.00% | 0 |
| Oct 26, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 0.00 | 0.00% | 0 |
| Oct 23, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | +0.03 | +0.66% | 1,000 |
| Oct 22, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 0.00 | 0.00% | 0 |
| Oct 21, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | +0.24 | +5.56% | 400 |
| Oct 20, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 0.00 | 0.00% | 0 |
| Oct 19, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 0.00 | 0.00% | 0 |
| Oct 16, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 0.00 | 0.00% | 0 |
| Oct 15, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 0.00 | 0.00% | 0 |
| Oct 14, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 0.00 | 0.00% | 0 |
| Oct 13, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 0.00 | 0.00% | 0 |
| Oct 12, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 0.00 | 0.00% | 0 |
| Oct 9, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 0.00 | 0.00% | 0 |
| Oct 8, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 0.00 | 0.00% | 0 |
| Oct 7, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 0.00 | 0.00% | 0 |
| Oct 6, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 0.00 | 0.00% | 0 |
| Oct 5, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 0.00 | 0.00% | 0 |
| Oct 2, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | +0.07 | +1.65% | 600 |
| Oct 1, 2026 | 4.35 | 4.35 | 4.25 | 4.25 | -0.21 | -4.71% | 5,100 |
| Sep 30, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 0.00 | 0.00% | 0 |
| Sep 29, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 0.00 | 0.00% | 0 |
| Sep 28, 2026 | 4.45 | 4.46 | 4.45 | 4.46 | -0.37 | -7.66% | 61,700 |
| Sep 25, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 0.00 | 0.00% | 0 |
| Sep 24, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 0.00 | 0.00% | 0 |
| Sep 23, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 0.00 | 0.00% | 0 |
| Sep 22, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | +0.94 | +24.16% | 300 |
| Sep 21, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 0.00 | 0.00% | 0 |
| Sep 18, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | -0.23 | -5.58% | 500 |
| Sep 17, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | +0.16 | +4.04% | 400 |
| Sep 16, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 0.00 | 0.00% | 0 |
| Sep 15, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 0.00 | 0.00% | 0 |
| Sep 14, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 0.00 | 0.00% | 0 |
| Sep 11, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | +0.10 | +2.59% | 1,000 |
| Sep 10, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | -0.08 | -2.03% | 700 |
| Sep 9, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | -0.06 | -1.50% | 100 |
| Sep 8, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 0.00 | 0.00% | 0 |
| Sep 4, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 0.00 | 0.00% | 0 |
| Sep 3, 2026 | 4.00 | 4.22 | 4.00 | 4.00 | -0.15 | -3.61% | 84,000 |
| Sep 2, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 0.00 | 0.00% | 100 |
| Sep 1, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 0.00 | 0.00% | 0 |
| Aug 31, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 0.00 | 0.00% | 0 |
| Aug 28, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 0.00 | 0.00% | 0 |
| Aug 27, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 0.00 | 0.00% | 0 |
| Aug 26, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 0.00 | 0.00% | 0 |
| Aug 25, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 0.00 | 0.00% | 0 |
| Aug 24, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 0.00 | 0.00% | 0 |
| Aug 21, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | -0.33 | -7.37% | 6,400 |
| Aug 20, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 0.00 | 0.00% | 0 |
| Aug 19, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 0.00 | 0.00% | 0 |
| Aug 18, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 0.00 | 0.00% | 0 |
| Aug 17, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 0.00 | 0.00% | 0 |
| Aug 14, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 0.00 | 0.00% | 0 |
65 days, newest first. Daily bars as drawn on the KGFHF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.