OTC Markets OTCQX - Delayed Quote
USD
Kingfisher plc (KGFHY)
9.36
+0.04
(+0.43%)
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
9.52
9.55
9.32
9.36
9.36
761,800
Oct 29, 2026
9.46
9.51
9.30
9.32
9.32
1,276,700
Oct 28, 2026
9.65
9.65
9.27
9.29
9.29
170,400
Oct 27, 2026
9.55
9.67
9.55
9.59
9.59
102,000
Oct 26, 2026
9.58
9.60
9.44
9.48
9.48
48,200
Oct 23, 2026
9.33
9.33
9.22
9.28
9.28
59,800
Oct 22, 2026
9.30
9.33
9.24
9.30
9.30
86,200
Oct 21, 2026
9.21
9.27
9.14
9.18
9.18
143,300
Oct 20, 2026
9.19
9.35
9.19
9.30
9.30
105,500
Oct 19, 2026
9.15
9.35
9.14
9.21
9.21
77,500
Oct 16, 2026
9.24
9.43
9.23
9.24
9.24
72,400
Oct 15, 2026
8.97
9.10
8.97
9.04
9.04
60,900
Oct 14, 2026
8.69
8.79
8.58
8.76
8.76
116,500
Oct 13, 2026
8.74
8.74
8.60
8.73
8.73
88,600
Oct 12, 2026
8.52
8.58
8.47
8.50
8.50
112,000
Oct 9, 2026
0.101
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 9, 2026
8.69
8.71
8.50
8.56
8.56
107,700
Oct 8, 2026
8.66
8.76
8.63
8.76
8.66
121,800
Oct 7, 2026
8.69
8.77
8.66
8.73
8.63
92,900
Oct 6, 2026
8.68
8.79
8.63
8.74
8.64
107,400
Oct 5, 2026
8.64
8.70
8.62
8.66
8.56
95,900
Oct 2, 2026
8.82
8.83
8.62
8.73
8.63
85,700
Oct 1, 2026
8.75
8.76
8.59
8.69
8.59
278,100
Sep 30, 2026
8.98
9.05
8.88
8.88
8.78
86,200
Sep 29, 2026
8.76
8.79
8.61
8.78
8.68
108,500
Sep 28, 2026
8.98
9.03
8.85
8.91
8.81
124,700
Sep 25, 2026
8.72
8.81
8.63
8.80
8.70
141,500
Sep 24, 2026
8.81
8.81
8.66
8.74
8.64
749,800
Sep 23, 2026
9.23
9.23
8.98
9.07
8.97
193,800
Sep 22, 2026
9.07
9.42
9.07
9.26
9.15
184,400
Sep 21, 2026
8.25
8.30
8.16
8.30
8.20
143,500
Sep 18, 2026
8.21
8.28
8.12
8.17
8.08
224,700
Sep 17, 2026
8.34
8.36
8.20
8.34
8.24
299,100
Sep 16, 2026
8.12
8.23
8.12
8.12
8.03
178,200
Sep 15, 2026
8.04
8.04
7.92
8.01
7.92
185,300
Sep 14, 2026
7.81
7.89
7.78
7.86
7.77
165,500
Sep 11, 2026
7.89
7.91
7.84
7.91
7.82
154,400
Sep 10, 2026
7.83
7.87
7.79
7.84
7.75
155,500
Sep 9, 2026
7.97
7.97
7.83
7.86
7.77
102,100
Sep 8, 2026
8.16
8.16
8.03
8.06
7.97
282,500
Sep 4, 2026
8.26
8.41
8.26
8.36
8.26
303,500
Sep 3, 2026
7.98
8.15
7.95
8.14
8.05
322,800
Sep 2, 2026
8.25
8.27
8.09
8.12
8.03
237,700
Sep 1, 2026
8.39
8.45
8.35
8.38
8.28
88,600
Aug 31, 2026
8.55
8.59
8.43
8.51
8.41
82,200
Aug 28, 2026
8.53
8.60
8.52
8.55
8.45
125,300
Aug 27, 2026
8.68
8.72
8.67
8.70
8.60
38,400
Aug 26, 2026
8.88
8.88
8.74
8.77
8.67
45,600
Aug 25, 2026
8.77
8.85
8.71
8.85
8.75
85,700
Aug 24, 2026
8.69
8.77
8.58
8.65
8.55
99,300
Aug 21, 2026
8.80
8.83
8.73
8.78
8.68
267,600
Aug 20, 2026
8.80
8.82
8.76
8.76
8.66
218,400
Aug 19, 2026
8.84
8.95
8.81
8.89
8.79
104,600
Aug 18, 2026
8.77
8.83
8.69
8.72
8.62
389,500
Aug 17, 2026
8.76
8.77
8.69
8.73
8.63
128,500
Aug 14, 2026
8.90
8.91
8.79
8.86
8.76
95,800
Aug 13, 2026
8.90
8.92
8.83
8.88
8.78
293,300
Aug 12, 2026
8.82
8.82
8.69
8.73
8.63
126,800
Aug 11, 2026
8.71
8.77
8.69
8.74
8.64
119,000
Aug 10, 2026
8.70
8.73
8.63
8.67
8.57
186,800
Aug 7, 2026
8.83
8.89
8.80
8.85
8.75
71,300
Aug 6, 2026
8.74
8.76
8.68
8.72
8.62
44,200
Aug 5, 2026
8.66
8.71
8.63
8.68
8.58
78,800
Aug 4, 2026
8.54
8.67
8.52
8.66
8.56
58,300
Aug 3, 2026
8.53
8.59
8.42
8.43
8.33
56,700
Jul 31, 2026
8.25
8.36
8.23
8.30
8.20
60,600
Jul 30, 2026
8.33
8.38
8.31
8.38
8.28
76,200
Jul 29, 2026
8.28
8.36
8.23
8.23
8.14
96,200
Jul 28, 2026
8.08
8.32
8.08
8.30
8.20
176,600
Jul 27, 2026
8.06
8.15
8.05
8.08
7.99
484,100
Jul 24, 2026
7.94
7.99
7.91
7.93
7.84
86,500
Jul 23, 2026
7.93
7.98
7.84
7.85
7.76
103,800
Jul 22, 2026
8.04
8.04
7.92
7.95
7.86
82,600
Jul 21, 2026
7.82
7.90
7.79
7.86
7.77
687,500
Jul 20, 2026
8.10
8.10
7.84
7.87
7.78
116,900
Jul 17, 2026
8.09
8.21
8.04
8.17
8.08
57,900
Jul 16, 2026
7.85
8.02
7.85
8.01
7.92
131,400
Jul 15, 2026
7.60
7.73
7.59
7.71
7.62
113,400
Jul 14, 2026
7.44
7.59
7.44
7.49
7.40
118,000
Jul 13, 2026
7.51
7.52
7.31
7.37
7.29
169,500
Jul 10, 2026
7.40
7.51
7.34
7.42
7.33
92,800
Jul 9, 2026
7.25
7.39
7.24
7.33
7.25
183,500
Jul 8, 2026
7.27
7.31
7.18
7.29
7.21
143,500
Jul 7, 2026
7.67
7.67
7.49
7.50
7.41
88,700
Jul 6, 2026
7.57
7.61
7.52
7.61
7.52
142,800
Jul 2, 2026
7.67
7.78
7.64
7.69
7.60
55,500
Jul 1, 2026
7.40
7.58
7.37
7.55
7.46
122,700
Jun 30, 2026
7.59
7.61
7.50
7.54
7.45
90,900
Jun 29, 2026
7.67
7.75
7.63
7.71
7.62
100,600
Jun 26, 2026
7.62
7.77
7.62
7.68
7.59
102,900
Jun 25, 2026
7.79
7.83
7.70
7.70
7.61
89,700
Jun 24, 2026
7.32
7.64
7.32
7.61
7.52
157,400
Jun 23, 2026
7.32
7.35
7.25
7.25
7.17
225,100
Jun 22, 2026
7.41
7.51
7.39
7.42
7.33
160,300
Jun 18, 2026
7.48
7.54
7.44
7.47
7.38
152,600
Jun 17, 2026
7.66
7.79
7.61
7.61
7.52
145,800
Jun 16, 2026
7.62
7.69
7.59
7.62
7.53
157,900
Jun 15, 2026
7.79
7.82
7.66
7.66
7.57
138,700
Jun 12, 2026
7.74
7.80
7.67
7.78
7.69
56,800
Jun 11, 2026
7.63
7.82
7.58
7.74
7.65
425,600
Jun 10, 2026
7.54
7.60
7.49
7.50
7.41
106,100
Jun 9, 2026
7.61
7.67
7.49
7.59
7.50
145,700
Jun 8, 2026
7.55
7.60
7.45
7.46
7.37
110,000
Jun 5, 2026
7.71
7.71
7.55
7.57
7.48
71,200
Jun 4, 2026
7.71
7.75
7.58
7.64
7.55
89,900
Jun 3, 2026
7.64
7.72
7.58
7.59
7.50
80,000
Jun 2, 2026
7.75
7.75
7.59
7.63
7.54
124,100
Jun 1, 2026
7.64
7.68
7.46
7.48
7.39
156,400
May 29, 2026
0.23
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
7.80
7.90
7.73
7.73
7.64
72,800
May 28, 2026
7.96
8.08
7.91
8.00
7.68
80,300
May 27, 2026
8.02
8.08
7.97
8.04
7.72
80,600
May 26, 2026
7.97
8.24
7.97
7.99
7.67
51,100
May 22, 2026
7.91
7.95
7.87
7.88
7.57
106,900
May 21, 2026
7.76
7.99
7.72
7.96
7.64
126,800
May 20, 2026
7.53
7.79
7.49
7.79
7.48
186,400
May 19, 2026
7.50
7.57
7.49
7.52
7.22
156,700
May 18, 2026
7.43
7.50
7.33
7.46
7.16
200,000
May 15, 2026
7.27
7.39
7.25
7.29
7.00
186,000
May 14, 2026
7.71
7.73
7.59
7.63
7.33
150,100
May 13, 2026
7.54
7.72
7.54
7.72
7.41
154,200
May 12, 2026
7.51
7.65
7.51
7.61
7.31
238,000
May 11, 2026
7.78
7.84
7.69
7.75
7.44
146,400
May 8, 2026
7.95
7.98
7.86
7.88
7.57
80,000
May 7, 2026
7.89
7.93
7.77
7.77
7.46
70,300
May 6, 2026
7.94
7.96
7.86
7.91
7.59
87,300
May 5, 2026
7.68
7.73
7.65
7.65
7.34
324,100
May 4, 2026
8.03
8.03
7.71
7.74
7.43
131,300
May 1, 2026
7.86
7.98
7.78
7.91
7.59
64,000
Apr 30, 2026
7.68
7.88
7.68
7.88
7.57
102,900
Apr 29, 2026
7.57
7.69
7.55
7.55
7.25
303,000
Apr 28, 2026
7.79
7.79
7.72
7.75
7.44
106,300
Apr 27, 2026
7.90
7.94
7.84
7.91
7.59
207,600
Apr 24, 2026
7.85
8.01
7.84
7.99
7.67
59,300
Apr 23, 2026
7.94
7.98
7.80
7.88
7.57
138,700
Apr 22, 2026
8.03
8.08
7.99
8.00
7.68
119,500
Apr 21, 2026
8.19
8.20
8.08
8.11
7.79
103,800
Apr 20, 2026
8.31
8.37
8.24
8.24
7.91
142,300
Apr 17, 2026
8.47
8.53
8.44
8.47
8.13
143,500
Apr 16, 2026
8.38
8.38
8.24
8.25
7.92
65,400
Apr 15, 2026
8.25
8.31
8.21
8.24
7.91
90,000
Apr 14, 2026
8.29
8.32
8.22
8.27
7.94
70,000
Apr 13, 2026
8.20
8.31
8.18
8.28
7.95
148,200
Apr 10, 2026
8.33
8.43
8.22
8.28
7.95
54,800
Apr 9, 2026
8.00
8.15
8.00
8.07
7.75
152,800
Apr 8, 2026
8.16
8.26
8.03
8.14
7.81
121,700
Apr 7, 2026
7.55
7.61
7.43
7.59
7.29
188,500
Apr 6, 2026
7.69
7.71
7.45
7.55
7.25
133,400
Apr 2, 2026
7.51
7.67
7.51
7.53
7.23
217,900
Apr 1, 2026
7.58
7.76
7.55
7.74
7.43
136,000
Mar 31, 2026
7.57
7.63
7.44
7.63
7.33
152,400
Mar 30, 2026
7.29
7.35
7.26
7.30
7.01
179,100
Mar 27, 2026
7.28
7.32
7.21
7.28
6.99
135,100
Mar 26, 2026
7.64
7.71
7.38
7.42
7.12
180,700
Mar 25, 2026
7.72
7.85
7.67
7.67
7.36
156,900
Mar 24, 2026
7.82
7.89
7.70
7.72
7.41
158,500
Mar 23, 2026
7.99
8.15
7.92
7.98
7.66
549,000
Mar 20, 2026
7.95
7.98
7.64
7.72
7.41
136,900
Mar 19, 2026
7.91
8.04
7.82
7.95
7.63
112,300
Mar 18, 2026
8.26
8.39
8.21
8.23
7.90
137,000
Mar 17, 2026
8.47
8.47
8.27
8.39
8.05
122,000
Mar 16, 2026
8.33
8.39
8.30
8.39
8.05
156,200
Mar 13, 2026
8.24
8.28
8.15
8.17
7.84
96,900
Mar 12, 2026
8.27
8.33
8.17
8.24
7.91
126,100
Mar 11, 2026
8.43
8.55
8.27
8.46
8.12
65,500
Mar 10, 2026
8.70
8.70
8.52
8.52
8.18
98,600
Mar 9, 2026
8.36
8.63
8.36
8.63
8.29
108,900
Mar 6, 2026
8.70
8.85
8.64
8.82
8.47
144,900
Mar 5, 2026
9.26
9.30
9.12
9.21
8.84
143,200
Mar 4, 2026
9.34
9.38
9.24
9.38
9.01
72,500
Mar 3, 2026
9.28
9.39
9.19
9.33
8.96
82,800
Mar 2, 2026
9.70
9.80
9.64
9.77
9.38
101,400
Feb 27, 2026
9.98
10.17
9.94
10.16
9.75
49,900
Feb 26, 2026
10.02
10.10
9.93
10.08
9.68
35,400
Feb 25, 2026
9.94
10.02
9.90
9.96
9.56
53,900
Feb 24, 2026
9.83
9.93
9.82
9.93
9.53
61,700
Feb 23, 2026
9.68
9.78
9.66
9.69
9.30
37,900
Feb 20, 2026
9.63
9.71
9.57
9.64
9.25
409,100
Feb 19, 2026
9.74
9.76
9.61
9.72
9.33
74,800
Feb 18, 2026
9.76
9.86
9.73
9.84
9.45
132,200
Feb 17, 2026
9.77
9.89
9.74
9.86
9.47
102,700
Feb 13, 2026
9.76
9.95
9.71
9.95
9.55
220,400
Feb 12, 2026
9.73
9.78
9.69
9.69
9.30
59,100
Feb 11, 2026
9.67
9.72
9.64
9.69
9.30
47,700
Feb 10, 2026
9.65
9.69
9.57
9.64
9.25
53,000
Feb 9, 2026
9.40
9.54
9.36
9.51
9.13
113,200
Feb 6, 2026
9.33
9.53
9.33
9.48
9.10
66,800
Feb 5, 2026
9.15
9.27
9.15
9.17
8.80
100,800
Feb 4, 2026
9.64
9.66
9.45
9.50
9.12
87,100
Feb 3, 2026
9.14
9.28
9.14
9.23
8.86
65,700
Feb 2, 2026
9.37
9.42
9.24
9.27
8.90
49,400
Jan 30, 2026
9.20
9.29
9.15
9.18
8.81
47,200
Jan 29, 2026
9.28
9.28
9.11
9.15
8.78
54,200
Jan 28, 2026
9.19
9.29
9.18
9.28
8.91
88,200
Jan 27, 2026
9.07
9.17
9.01
9.16
8.79
1,068,500
Jan 26, 2026
8.80
8.89
8.80
8.84
8.49
41,700
Jan 23, 2026
8.68
8.74
8.62
8.74
8.39
59,000
Jan 22, 2026
8.69
8.75
8.69
8.73
8.38
35,200
Jan 21, 2026
8.65
8.68
8.56
8.65
8.30
96,000
Jan 20, 2026
8.57
8.59
8.47
8.50
8.16
120,100
Jan 16, 2026
8.44
8.57
8.41
8.50
8.16
36,700
Jan 15, 2026
8.46
8.48
8.40
8.40
8.06
40,800
Jan 14, 2026
8.50
8.56
8.47
8.54
8.20
35,800
Jan 13, 2026
8.47
8.48
8.38
8.38
8.05
60,500
Jan 12, 2026
8.76
8.79
8.69
8.74
8.39
29,400
Jan 9, 2026
8.70
8.81
8.59
8.62
8.28
29,600
Jan 8, 2026
8.57
8.79
8.57
8.78
8.43
69,600
Jan 7, 2026
8.85
8.86
8.79
8.85
8.50
36,400
Jan 6, 2026
8.62
8.80
8.61
8.63
8.29
27,400
Jan 5, 2026
8.56
8.65
8.54
8.65
8.30
58,900
Jan 2, 2026
8.45
8.56
8.44
8.53
8.19
96,300
Dec 31, 2025
8.36
8.39
8.35
8.35
8.02
19,900
Dec 30, 2025
8.42
8.47
8.42
8.44
8.10
35,100
Dec 29, 2025
8.43
8.44
8.38
8.41
8.07
31,700
Dec 26, 2025
8.46
8.46
8.36
8.36
8.03
22,600
Dec 24, 2025
8.40
8.44
8.38
8.38
8.05
15,000
Dec 23, 2025
8.37
8.38
8.31
8.36
8.03
63,600
Dec 22, 2025
8.31
8.34
8.26
8.31
7.98
65,500
Dec 19, 2025
8.28
8.31
8.25
8.27
7.94
45,800
Dec 18, 2025
8.28
8.32
8.24
8.24
7.91
36,600
Dec 17, 2025
8.29
8.34
8.26
8.26
7.93
39,300
Dec 16, 2025
8.24
8.26
8.20
8.24
7.91
297,100
Dec 15, 2025
8.16
8.21
8.13
8.17
7.84
256,000
Dec 12, 2025
8.11
8.13
8.06
8.08
7.76
79,700
Dec 11, 2025
8.14
8.17
8.10
8.14
7.81
192,200
Dec 10, 2025
8.06
8.12
8.01
8.08
7.76
264,200
Dec 9, 2025
8.16
8.19
8.10
8.11
7.79
36,300
Dec 8, 2025
8.26
8.26
8.15
8.16
7.83
26,400
Dec 5, 2025
8.36
8.37
8.29
8.30
7.97
29,500
Dec 4, 2025
8.39
8.39
8.26
8.26
7.93
32,900
Dec 3, 2025
8.32
8.34
8.27
8.31
7.98
170,300
Dec 2, 2025
8.15
8.19
8.11
8.18
7.85
46,400
Dec 1, 2025
8.05
8.17
8.04
8.06
7.74
49,800
Nov 28, 2025
8.10
8.17
8.09
8.11
7.79
35,500
Nov 26, 2025
8.07
8.07
7.97
8.05
7.73
74,700
Nov 25, 2025
8.13
8.22
8.13
8.16
7.83
69,400
Nov 24, 2025
7.56
7.72
7.54
7.67
7.36
164,300
Nov 21, 2025
7.53
7.69
7.53
7.68
7.37
67,700
Nov 20, 2025
7.59
7.65
7.45
7.48
7.18
97,200
Nov 19, 2025
7.61
7.68
7.53
7.55
7.25
63,400
Nov 18, 2025
7.62
7.68
7.61
7.68
7.37
76,600
Nov 17, 2025
7.74
7.79
7.66
7.68
7.37
53,400
Nov 14, 2025
7.87
7.88
7.72
7.82
7.51
60,000
Nov 13, 2025
8.06
8.12
8.04
8.04
7.72
36,900
Nov 12, 2025
8.05
8.20
8.05
8.14
7.81
98,100
Nov 11, 2025
8.17
8.18
8.03
8.09
7.77
27,500
Nov 10, 2025
8.21
8.27
8.17
8.27
7.94
133,900
Nov 7, 2025
8.04
8.17
8.04
8.17
7.84
39,100
Nov 6, 2025
8.17
8.17
8.08
8.10
7.78
67,200
Nov 5, 2025
7.98
8.08
7.96
8.05
7.73
73,600
Nov 4, 2025
7.93
8.00
7.87
7.95
7.63
56,300
Nov 3, 2025
8.08
8.09
7.98
8.00
7.68
30,400
Oct 31, 2025
8.08
8.15
8.05
8.11
7.79
56,200
