OTC Markets OTCQX - Delayed Quote
USD
Kingfisher plc (KGFHF)
4.7400
0.0000
(0.00%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
4.7400
4.7400
4.7400
4.7400
4.7400
-
Oct 29, 2026
4.7200
4.7400
4.7200
4.7400
4.7400
67,500
Oct 28, 2026
4.5900
4.5900
4.5900
4.5900
4.5900
-
Oct 27, 2026
4.5900
4.5900
4.5900
4.5900
4.5900
-
Oct 26, 2026
4.5900
4.5900
4.5900
4.5900
4.5900
-
Oct 23, 2026
4.5900
4.5900
4.5900
4.5900
4.5900
1,000
Oct 22, 2026
4.5600
4.5600
4.5600
4.5600
4.5600
-
Oct 21, 2026
4.5600
4.5600
4.5600
4.5600
4.5600
400
Oct 20, 2026
4.3200
4.3200
4.3200
4.3200
4.3200
-
Oct 19, 2026
4.3200
4.3200
4.3200
4.3200
4.3200
-
Oct 16, 2026
4.3200
4.3200
4.3200
4.3200
4.3200
-
Oct 15, 2026
4.3200
4.3200
4.3200
4.3200
4.3200
-
Oct 14, 2026
4.3200
4.3200
4.3200
4.3200
4.3200
-
Oct 13, 2026
4.3200
4.3200
4.3200
4.3200
4.3200
-
Oct 12, 2026
4.3200
4.3200
4.3200
4.3200
4.3200
-
Oct 9, 2026
4.3200
4.3200
4.3200
4.3200
4.3200
-
Oct 8, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 8, 2026
4.3200
4.3200
4.3200
4.3200
4.3200
-
Oct 7, 2026
4.3200
4.3200
4.3200
4.3200
4.2700
-
Oct 6, 2026
4.3200
4.3200
4.3200
4.3200
4.2700
-
Oct 5, 2026
4.3200
4.3200
4.3200
4.3200
4.2700
-
Oct 2, 2026
4.3200
4.3200
4.3200
4.3200
4.2700
600
Oct 1, 2026
4.3500
4.3500
4.2500
4.2500
4.2008
5,100
Sep 30, 2026
4.4600
4.4600
4.4600
4.4600
4.4084
-
Sep 29, 2026
4.4600
4.4600
4.4600
4.4600
4.4084
-
Sep 28, 2026
4.4500
4.4600
4.4500
4.4600
4.4084
61,700
Sep 25, 2026
4.8300
4.8300
4.8300
4.8300
4.7741
-
Sep 24, 2026
4.8300
4.8300
4.8300
4.8300
4.7741
-
Sep 23, 2026
4.8300
4.8300
4.8300
4.8300
4.7741
-
Sep 22, 2026
4.8300
4.8300
4.8300
4.8300
4.7741
300
Sep 21, 2026
3.8900
3.8900
3.8900
3.8900
3.8450
-
Sep 18, 2026
3.8900
3.8900
3.8900
3.8900
3.8450
500
Sep 17, 2026
4.1200
4.1200
4.1200
4.1200
4.0723
400
Sep 16, 2026
3.9600
3.9600
3.9600
3.9600
3.9142
-
Sep 15, 2026
3.9600
3.9600
3.9600
3.9600
3.9142
-
Sep 14, 2026
3.9600
3.9600
3.9600
3.9600
3.9142
-
Sep 11, 2026
3.9600
3.9600
3.9600
3.9600
3.9142
1,000
Sep 10, 2026
3.8600
3.8600
3.8600
3.8600
3.8153
700
Sep 9, 2026
3.9400
3.9400
3.9400
3.9400
3.8944
100
Sep 8, 2026
4.0000
4.0000
4.0000
4.0000
3.9537
-
Sep 4, 2026
4.0000
4.0000
4.0000
4.0000
3.9537
-
Sep 3, 2026
4.0000
4.2200
4.0000
4.0000
3.9537
84,000
Sep 2, 2026
4.1500
4.1500
4.1500
4.1500
4.1020
100
Sep 1, 2026
4.1500
4.1500
4.1500
4.1500
4.1020
-
Aug 31, 2026
4.1500
4.1500
4.1500
4.1500
4.1020
-
Aug 28, 2026
4.1500
4.1500
4.1500
4.1500
4.1020
-
Aug 27, 2026
4.1500
4.1500
4.1500
4.1500
4.1020
-
Aug 26, 2026
4.1500
4.1500
4.1500
4.1500
4.1020
-
Aug 25, 2026
4.1500
4.1500
4.1500
4.1500
4.1020
-
Aug 24, 2026
4.1500
4.1500
4.1500
4.1500
4.1020
-
Aug 21, 2026
4.1500
4.1500
4.1500
4.1500
4.1020
6,400
Aug 20, 2026
4.4800
4.4800
4.4800
4.4800
4.4281
-
Aug 19, 2026
4.4800
4.4800
4.4800
4.4800
4.4281
-
Aug 18, 2026
4.4800
4.4800
4.4800
4.4800
4.4281
-
Aug 17, 2026
4.4800
4.4800
4.4800
4.4800
4.4281
-
Aug 14, 2026
4.4800
4.4800
4.4800
4.4800
4.4281
-
Aug 13, 2026
4.4800
4.4800
4.4800
4.4800
4.4281
500
Aug 12, 2026
4.2700
4.2700
4.2700
4.2700
4.2206
-
Aug 11, 2026
4.2000
4.2700
4.2000
4.2700
4.2206
3,400
Aug 10, 2026
3.9500
3.9500
3.9500
3.9500
3.9043
-
Aug 7, 2026
3.9500
3.9500
3.9500
3.9500
3.9043
-
Aug 6, 2026
3.9500
3.9500
3.9500
3.9500
3.9043
-
Aug 5, 2026
3.9500
3.9500
3.9500
3.9500
3.9043
-
Aug 4, 2026
3.9500
3.9500
3.9500
3.9500
3.9043
-
Aug 3, 2026
3.9500
3.9500
3.9500
3.9500
3.9043
-
Jul 31, 2026
3.9500
3.9500
3.9500
3.9500
3.9043
3,800
Jul 30, 2026
4.0800
4.0800
4.0800
4.0800
4.0328
-
Jul 29, 2026
4.0800
4.0800
4.0800
4.0800
4.0328
-
Jul 28, 2026
4.0800
4.0800
4.0800
4.0800
4.0328
-
Jul 27, 2026
4.0800
4.0800
4.0800
4.0800
4.0328
200
Jul 24, 2026
3.8200
3.8200
3.8200
3.8200
3.7758
-
Jul 23, 2026
3.8200
3.8200
3.8200
3.8200
3.7758
-
Jul 22, 2026
3.8200
3.8200
3.8200
3.8200
3.7758
-
Jul 21, 2026
3.8200
3.8200
3.8200
3.8200
3.7758
-
Jul 20, 2026
3.8200
3.8200
3.8200
3.8200
3.7758
-
Jul 17, 2026
3.8200
3.8200
3.8200
3.8200
3.7758
-
Jul 16, 2026
3.8200
3.8200
3.8200
3.8200
3.7758
-
Jul 15, 2026
3.8200
3.8200
3.8200
3.8200
3.7758
-
Jul 14, 2026
3.8200
3.8200
3.8200
3.8200
3.7758
-
Jul 13, 2026
3.8200
3.8200
3.8200
3.8200
3.7758
-
Jul 10, 2026
3.8200
3.8200
3.8200
3.8200
3.7758
-
Jul 9, 2026
3.8200
3.8200
3.8200
3.8200
3.7758
-
Jul 8, 2026
3.8200
3.8200
3.8200
3.8200
3.7758
-
Jul 7, 2026
3.8200
3.8200
3.8200
3.8200
3.7758
900
Jul 6, 2026
3.8400
3.8400
3.8400
3.8400
3.7956
600
Jul 2, 2026
3.9500
3.9500
3.9500
3.9500
3.9043
300
Jul 1, 2026
3.8600
3.8600
3.8600
3.8600
3.8153
-
Jun 30, 2026
3.8600
3.8600
3.8600
3.8600
3.8153
-
Jun 29, 2026
3.8600
3.8600
3.8600
3.8600
3.8153
400
Jun 26, 2026
3.9200
3.9200
3.9200
3.9200
3.8746
-
Jun 25, 2026
3.9200
3.9200
3.9200
3.9200
3.8746
2,400
Jun 24, 2026
3.7700
3.9500
3.7700
3.9500
3.9043
3,700
Jun 23, 2026
3.6700
3.7200
3.6700
3.7200
3.6769
1,100
Jun 22, 2026
3.7500
3.7500
3.7500
3.7500
3.7066
-
Jun 18, 2026
3.7500
3.7500
3.7500
3.7500
3.7066
-
Jun 17, 2026
3.7500
3.7500
3.7500
3.7500
3.7066
-
Jun 16, 2026
3.6100
3.7500
3.6100
3.7500
3.7066
3,100
Jun 15, 2026
3.8400
3.8400
3.8400
3.8400
3.7956
-
Jun 12, 2026
3.8400
3.8400
3.8400
3.8400
3.7956
-
Jun 11, 2026
3.8400
3.8400
3.8400
3.8400
3.7956
700
Jun 10, 2026
3.5900
3.5900
3.5500
3.5500
3.5089
6,300
Jun 9, 2026
4.0800
4.0800
4.0800
4.0800
4.0328
-
Jun 8, 2026
4.0800
4.0800
4.0800
4.0800
4.0328
-
Jun 5, 2026
4.0800
4.0800
4.0800
4.0800
4.0328
400
Jun 4, 2026
3.8500
3.8500
3.8500
3.8500
3.8054
-
Jun 3, 2026
3.8500
3.8500
3.8500
3.8500
3.8054
-
Jun 2, 2026
3.8500
3.8500
3.8500
3.8500
3.8054
800
Jun 1, 2026
4.0000
4.0000
4.0000
4.0000
3.9537
-
May 29, 2026
4.0000
4.0000
4.0000
4.0000
3.9537
-
May 28, 2026
0.115
Dividend
Dividends on any given ex-date include regular and any special dividends
May 28, 2026
4.0000
4.0000
4.0000
4.0000
3.9537
-
May 27, 2026
4.0000
4.0000
4.0000
4.0000
3.8400
10,000
May 26, 2026
3.9200
3.9200
3.9200
3.9200
3.7632
-
May 22, 2026
3.9200
3.9200
3.9200
3.9200
3.7632
-
May 21, 2026
3.9200
3.9200
3.9200
3.9200
3.7632
-
May 20, 2026
3.9200
3.9200
3.9200
3.9200
3.7632
-
May 19, 2026
3.9200
3.9200
3.9200
3.9200
3.7632
-
May 18, 2026
3.8000
3.9200
3.8000
3.9200
3.7632
2,200
May 15, 2026
3.8000
3.8000
3.8000
3.8000
3.6480
-
May 14, 2026
3.8000
3.8000
3.8000
3.8000
3.6480
-
May 13, 2026
3.8000
3.8000
3.8000
3.8000
3.6480
-
May 12, 2026
3.8000
3.8000
3.8000
3.8000
3.6480
42,000
May 11, 2026
3.7400
3.7500
3.7400
3.7500
3.6000
300
May 8, 2026
4.2200
4.2200
4.2200
4.2200
4.0512
-
May 7, 2026
4.2200
4.2200
4.2200
4.2200
4.0512
-
May 6, 2026
4.2200
4.2200
4.2200
4.2200
4.0512
-
May 5, 2026
4.2200
4.2200
4.2200
4.2200
4.0512
-
May 4, 2026
4.2200
4.2200
4.2200
4.2200
4.0512
-
May 1, 2026
4.2200
4.2200
4.2200
4.2200
4.0512
1,600
Apr 30, 2026
4.0200
4.0200
4.0200
4.0200
3.8592
-
Apr 29, 2026
4.0200
4.0200
4.0200
4.0200
3.8592
-
Apr 28, 2026
4.0200
4.0200
4.0200
4.0200
3.8592
-
Apr 27, 2026
4.0200
4.0200
4.0200
4.0200
3.8592
-
Apr 24, 2026
4.0200
4.0200
4.0200
4.0200
3.8592
100
Apr 23, 2026
4.2100
4.2100
4.2100
4.2100
4.0416
-
Apr 22, 2026
4.2100
4.2100
4.2100
4.2100
4.0416
-
Apr 21, 2026
4.2100
4.2100
4.2100
4.2100
4.0416
-
Apr 20, 2026
4.2100
4.2100
4.2100
4.2100
4.0416
-
Apr 17, 2026
4.2100
4.2100
4.2100
4.2100
4.0416
-
Apr 16, 2026
4.2200
4.2200
4.2100
4.2100
4.0416
3,100
Apr 15, 2026
3.8300
3.8300
3.8300
3.8300
3.6768
-
Apr 14, 2026
3.8300
3.8300
3.8300
3.8300
3.6768
-
Apr 13, 2026
3.8300
3.8300
3.8300
3.8300
3.6768
-
Apr 10, 2026
3.8300
3.8300
3.8300
3.8300
3.6768
-
Apr 9, 2026
3.8300
3.8300
3.8300
3.8300
3.6768
-
Apr 8, 2026
3.8300
3.8300
3.8300
3.8300
3.6768
-
Apr 7, 2026
3.8300
3.8300
3.8300
3.8300
3.6768
-
Apr 6, 2026
3.8300
3.8300
3.8300
3.8300
3.6768
500
Apr 2, 2026
4.0300
4.0300
4.0300
4.0300
3.8688
-
Apr 1, 2026
4.0300
4.0300
4.0300
4.0300
3.8688
-
Mar 31, 2026
4.0300
4.0300
4.0300
4.0300
3.8688
-
Mar 30, 2026
4.0300
4.0300
4.0300
4.0300
3.8688
-
Mar 27, 2026
4.0300
4.0300
4.0300
4.0300
3.8688
-
Mar 26, 2026
4.0300
4.0300
4.0300
4.0300
3.8688
-
Mar 25, 2026
4.0300
4.0300
4.0300
4.0300
3.8688
-
Mar 24, 2026
4.0300
4.0300
4.0300
4.0300
3.8688
-
Mar 23, 2026
4.0300
4.0300
4.0300
4.0300
3.8688
400
Mar 20, 2026
4.0900
4.0900
4.0900
4.0900
3.9264
800
Mar 19, 2026
3.9800
3.9800
3.9800
3.9800
3.8208
300
Mar 18, 2026
4.4300
4.4300
4.4300
4.4300
4.2528
-
Mar 17, 2026
4.2800
4.4300
4.2800
4.4300
4.2528
500
Mar 16, 2026
3.9900
3.9900
3.9900
3.9900
3.8304
-
Mar 13, 2026
3.9900
3.9900
3.9900
3.9900
3.8304
400
Mar 12, 2026
4.7100
4.7100
4.7100
4.7100
4.5216
-
Mar 11, 2026
4.7100
4.7100
4.7100
4.7100
4.5216
-
Mar 10, 2026
4.7100
4.7100
4.7100
4.7100
4.5216
-
Mar 9, 2026
4.7100
4.7100
4.7100
4.7100
4.5216
-
Mar 6, 2026
4.7100
4.7100
4.7100
4.7100
4.5216
-
Mar 5, 2026
4.7100
4.7100
4.7100
4.7100
4.5216
-
Mar 4, 2026
4.7100
4.7100
4.7100
4.7100
4.5216
1,000
Mar 3, 2026
5.2100
5.2100
5.2100
5.2100
5.0016
-
Mar 2, 2026
5.2100
5.2100
5.2100
5.2100
5.0016
-
Feb 27, 2026
5.2100
5.2100
5.2100
5.2100
5.0016
400
Feb 26, 2026
5.0600
5.0600
5.0600
5.0600
4.8576
-
Feb 25, 2026
5.0500
5.0600
5.0500
5.0600
4.8576
900
Feb 24, 2026
4.7000
4.7000
4.7000
4.7000
4.5120
-
Feb 23, 2026
4.7000
4.7000
4.7000
4.7000
4.5120
-
Feb 20, 2026
4.7000
4.7000
4.7000
4.7000
4.5120
-
Feb 19, 2026
4.7000
4.7000
4.7000
4.7000
4.5120
-
Feb 18, 2026
4.7000
4.7000
4.7000
4.7000
4.5120
5,600
Feb 17, 2026
5.2000
5.2000
5.2000
5.2000
4.9920
-
Feb 13, 2026
5.2000
5.2000
5.2000
5.2000
4.9920
-
Feb 12, 2026
5.2000
5.2000
5.2000
5.2000
4.9920
100
Feb 11, 2026
4.8600
4.8600
4.8600
4.8600
4.6656
-
Feb 10, 2026
4.8800
4.8800
4.8600
4.8600
4.6656
16,600
Feb 9, 2026
4.6500
4.6500
4.6500
4.6500
4.4640
-
Feb 6, 2026
4.6500
4.6500
4.6500
4.6500
4.4640
-
Feb 5, 2026
4.6600
4.6600
4.6500
4.6500
4.4640
1,900
Feb 4, 2026
4.5400
4.5400
4.5400
4.5400
4.3584
-
Feb 3, 2026
4.5400
4.5400
4.5400
4.5400
4.3584
100
Feb 2, 2026
4.6100
4.6100
4.6100
4.6100
4.4256
-
Jan 30, 2026
4.6100
4.6100
4.6100
4.6100
4.4256
-
Jan 29, 2026
4.6100
4.6100
4.6100
4.6100
4.4256
-
Jan 28, 2026
4.6100
4.6100
4.6100
4.6100
4.4256
-
Jan 27, 2026
4.6100
4.6100
4.6100
4.6100
4.4256
-
Jan 26, 2026
4.6100
4.6100
4.6100
4.6100
4.4256
-
Jan 23, 2026
4.6100
4.6100
4.6100
4.6100
4.4256
-
Jan 22, 2026
4.6100
4.6100
4.6100
4.6100
4.4256
-
Jan 21, 2026
4.6100
4.6100
4.6100
4.6100
4.4256
-
Jan 20, 2026
4.6100
4.6100
4.6100
4.6100
4.4256
30,100
Jan 16, 2026
4.4500
4.4500
4.4500
4.4500
4.2720
300
Jan 15, 2026
4.3500
4.3500
4.3500
4.3500
4.1760
-
Jan 14, 2026
4.3500
4.3500
4.3500
4.3500
4.1760
300
Jan 13, 2026
4.3800
4.3800
4.3800
4.3800
4.2048
-
Jan 12, 2026
4.3800
4.3800
4.3800
4.3800
4.2048
-
Jan 9, 2026
4.3800
4.3800
4.3800
4.3800
4.2048
-
Jan 8, 2026
4.1500
4.3800
4.1500
4.3800
4.2048
1,100
Jan 7, 2026
4.8200
4.8200
4.8200
4.8200
4.6272
200
Jan 6, 2026
4.3900
4.3900
4.3300
4.3300
4.1568
3,400
Jan 5, 2026
4.3000
4.3000
4.3000
4.3000
4.1280
-
Jan 2, 2026
4.3000
4.3000
4.3000
4.3000
4.1280
900
Dec 31, 2025
4.2900
4.2900
4.2900
4.2900
4.1184
-
Dec 30, 2025
4.2900
4.2900
4.2900
4.2900
4.1184
1,100
Dec 29, 2025
4.1300
4.1300
4.1300
4.1300
3.9648
-
Dec 26, 2025
4.1300
4.1300
4.1300
4.1300
3.9648
-
Dec 24, 2025
4.1300
4.1300
4.1300
4.1300
3.9648
-
Dec 23, 2025
4.1300
4.1300
4.1300
4.1300
3.9648
-
Dec 22, 2025
4.1300
4.1300
4.1300
4.1300
3.9648
-
Dec 19, 2025
4.1300
4.1300
4.1300
4.1300
3.9648
-
Dec 18, 2025
4.1300
4.1300
4.1300
4.1300
3.9648
-
Dec 17, 2025
4.1300
4.1300
4.1300
4.1300
3.9648
-
Dec 16, 2025
4.1300
4.1300
4.1300
4.1300
3.9648
800
Dec 15, 2025
4.5200
4.5200
4.5200
4.5200
4.3392
-
Dec 12, 2025
4.5200
4.5200
4.5200
4.5200
4.3392
-
Dec 11, 2025
4.5200
4.5200
4.5200
4.5200
4.3392
-
Dec 10, 2025
4.5200
4.5200
4.5200
4.5200
4.3392
-
Dec 9, 2025
4.5200
4.5200
4.5200
4.5200
4.3392
-
Dec 8, 2025
4.5200
4.5200
4.5200
4.5200
4.3392
-
Dec 5, 2025
4.5200
4.5200
4.5200
4.5200
4.3392
-
Dec 4, 2025
4.2400
4.5200
4.2400
4.5200
4.3392
400
Dec 3, 2025
4.1800
4.1800
4.1800
4.1800
4.0128
400
Dec 2, 2025
4.0500
4.0500
4.0500
4.0500
3.8880
-
Dec 1, 2025
4.0500
4.0500
4.0500
4.0500
3.8880
-
Nov 28, 2025
4.0500
4.0500
4.0500
4.0500
3.8880
-
Nov 26, 2025
4.0500
4.0500
4.0500
4.0500
3.8880
200
Nov 25, 2025
4.0900
4.0900
4.0900
4.0900
3.9264
-
Nov 24, 2025
4.0900
4.0900
4.0900
4.0900
3.9264
-
Nov 21, 2025
4.0900
4.0900
4.0900
4.0900
3.9264
-
Nov 20, 2025
4.0900
4.0900
4.0900
4.0900
3.9264
-
Nov 19, 2025
4.0900
4.0900
4.0900
4.0900
3.9264
-
Nov 18, 2025
4.0900
4.0900
4.0900
4.0900
3.9264
-
Nov 17, 2025
4.0900
4.0900
4.0900
4.0900
3.9264
-
Nov 14, 2025
4.0900
4.0900
4.0900
4.0900
3.9264
-
Nov 13, 2025
4.0900
4.0900
4.0900
4.0900
3.9264
-
Nov 12, 2025
4.0900
4.0900
4.0900
4.0900
3.9264
-
Nov 11, 2025
4.0900
4.0900
4.0900
4.0900
3.9264
-
Nov 10, 2025
4.0900
4.0900
4.0900
4.0900
3.9264
-
Nov 7, 2025
4.0900
4.0900
4.0900
4.0900
3.9264
1,000
Nov 6, 2025
4.2600
4.2600
4.2600
4.2600
4.0896
-
Nov 5, 2025
4.2600
4.2600
4.2600
4.2600
4.0896
300
Nov 4, 2025
4.0000
4.0000
4.0000
4.0000
3.8400
-
Nov 3, 2025
4.0000
4.0000
4.0000
4.0000
3.8400
-
Oct 31, 2025
4.0000
4.0000
4.0000
4.0000
3.8400
400
