Kingfisher plc (QX) (KGFHY)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5 | -5.74712643678 | 8.7 | 8.74 | 8.1 | 48136 | 8.35278065 | DR |
| 4 | 0.88 | 12.0218579235 | 7.32 | 8.8 | 7.11 | 134953 | 8.36375197 | DR |
| 12 | 1.2471 | 17.9364006386 | 6.9529 | 8.8 | 6.67 | 159793 | 7.44896588 | DR |
| 26 | 1.91 | 30.3656597774 | 6.29 | 8.8 | 6.01 | 319729 | 6.53229477 | DR |
| 52 | 3.035 | 58.7608906099 | 5.165 | 8.8 | 4.8 | 309636 | 6.11103462 | DR |
| 156 | -0.73 | -8.17469204927 | 8.93 | 9.69 | 4.48 | 239916 | 6.48329011 | DR |
| 260 | 3.53 | 75.5888650964 | 4.67 | 10.7565 | 2.5 | 236658 | 6.39340735 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728077220 | 8.2 | 0.06 | 0.74 | 8.19 | 8.2 | 8.131 | 31186 |
| 1727990760 | 8.14 | -0.09 | -1.06 | 8.19 | 8.19 | 8.1 | 44769 |
| 1727904000 | 8.227 | -0.19 | -2.29 | 8.18 | 8.25 | 8.16 | 83280 |
| 1727818140 | 8.42 | -0.17 | -1.98 | 8.51 | 8.51 | 8.36 | 47506 |
| 1727731380 | 8.59 | -0.04 | -0.46 | 8.55 | 8.5924 | 8.5399999 | 31163 |
| 1727472000 | 8.63 | -0.06 | -0.68 | 8.7 | 8.74 | 8.63 | 33963 |
| 1727386200 | 8.6895 | 0.14 | 1.63 | 8.68 | 8.71 | 8.61 | 21557 |
| 1727299200 | 8.55 | -0.11 | -1.27 | 8.71 | 8.71 | 8.51 | 124604 |
| 1727212800 | 8.66 | -0.04 | -0.46 | 8.66 | 8.69 | 8.6199999 | 125358 |
| 1727126940 | 8.7 | 0.16 | 1.87 | 8.74 | 8.74 | 8.63 | 348936 |
| 1726867200 | 8.5399999 | -0.19 | -2.18 | 8.4949999 | 8.58 | 8.43 | 510429 |
| 1726781220 | 8.73 | 0.11 | 1.28 | 8.69 | 8.8 | 8.64 | 447575 |
| 1726694460 | 8.6199999 | 0.17 | 2.01 | 8.64 | 8.75 | 8.56 | 99603 |
| 1726608240 | 8.45 | 0.79 | 10.33 | 8.31 | 8.45 | 8.31 | 310279 |
| 1726521720 | 7.6587 | 0.24 | 3.22 | 7.64 | 7.8 | 7.6 | 59224 |
| 1726262940 | 7.42 | 0.05 | 0.68 | 7.37 | 7.49 | 7.3586 | 54604 |
| 1726176540 | 7.37 | 0.08 | 1.10 | 7.279 | 7.37 | 7.255 | 23877 |
| 1726090140 | 7.29 | 0.08 | 1.11 | 7.19 | 7.29 | 7.16 | 180106 |
| 1726003500 | 7.21 | 0.04 | 0.56 | 7.15 | 7.21 | 7.11 | 79016 |
| 1725917160 | 7.17 | -0.02 | -0.28 | 7.2 | 7.22 | 7.15 | 36534 |
| 1725658020 | 7.19 | -0.06 | -0.83 | 7.32 | 7.32 | 7.17 | 36670 |
| 1725571440 | 7.25 | -0.03 | -0.41 | 7.3 | 7.32 | 7.24 | 27631 |
| 1725485040 | 7.28 | -0.05 | -0.68 | 7.28 | 7.32 | 7.21 | 74410 |
| 1725398880 | 7.33 | -0.15 | -2.01 | 7.4 | 7.47 | 7.29 | 68647 |
| 1725053340 | 7.48 | 0.03 | 0.40 | 7.45 | 7.48 | 7.425 | 61851 |
| 1724966400 | 7.45 | -0.01 | -0.13 | 7.45 | 7.48 | 7.42 | 47185 |
| 1724880360 | 7.46 | -0.11 | -1.45 | 7.39 | 7.51 | 7.39 | 85123 |
| 1724794080 | 7.57 | -0.02 | -0.23 | 7.56 | 7.62 | 7.54 | 34165 |
| 1724707740 | 7.5877 | 0.02 | 0.23 | 7.27 | 7.87 | 7.27 | 71152 |
| 1724448480 | 7.57 | 0.27 | 3.70 | 7.42 | 7.59 | 7.41 | 56395 |
| 1724362140 | 7.3 | -0.08 | -1.08 | 7.4001 | 7.413 | 7.3 | 53890 |
| 1724275380 | 7.38 | 0.16 | 2.22 | 7.2501 | 7.39 | 7.2501 | 54958 |
| 1724188800 | 7.22 | -0.04 | -0.55 | 7.267 | 7.285 | 7.1875 | 45225 |
| 1724102880 | 7.26 | 0.11 | 1.54 | 7.21 | 7.3075 | 7.21 | 56070 |
| 1723843740 | 7.15 | 0.09 | 1.27 | 7.12 | 7.2 | 7.12 | 59135 |
| 1723756860 | 7.06 | 0.03 | 0.43 | 7.1 | 7.11 | 7.0502 | 65268 |
| 1723670820 | 7.03 | 0.08 | 1.11 | 7.035 | 7.07 | 6.98 | 34431 |
| 1723584360 | 6.9525 | 0.07 | 1.05 | 6.89 | 6.97 | 6.87 | 31412 |
| 1723497900 | 6.88 | -0.03 | -0.43 | 6.88 | 6.92 | 6.8302 | 54061 |
| 1723238400 | 6.91 | 0.11 | 1.54 | 6.85 | 6.91 | 6.77 | 39369 |
| 1723152000 | 6.805 | 0.04 | 0.52 | 6.77 | 6.83 | 6.72 | 35075 |
| 1723065720 | 6.77 | -0.05 | -0.73 | 6.87 | 6.89 | 6.74 | 73906 |
| 1722979800 | 6.82 | 0.04 | 0.52 | 6.7 | 6.84 | 6.67 | 114117 |
| 1722893340 | 6.785 | -0.09 | -1.24 | 6.735 | 6.822 | 6.7301 | 68873 |
| 1722634140 | 6.87 | -0.24 | -3.38 | 6.89 | 6.92 | 6.8007 | 250192 |
| 1722547620 | 7.11 | 0.04 | 0.57 | 7.2 | 7.208 | 7.08 | 58226 |
| 1722461340 | 7.07 | 0.02 | 0.28 | 7.03 | 7.1096 | 7.018 | 892270 |
| 1722374820 | 7.05 | -0.01 | -0.14 | 7.05 | 7.065 | 6.996 | 1402466 |
| 1722288180 | 7.06 | -0.18 | -2.42 | 7.194 | 7.28 | 7 | 1962721 |
| 1722029100 | 7.235 | 0.18 | 2.48 | 7.15 | 7.31 | 7.12 | 99823 |
| 1721942400 | 7.06 | -0.05 | -0.63 | 6.98 | 7.13 | 6.97 | 66900 |
| 1721856480 | 7.105 | -0.04 | -0.49 | 7.1 | 7.21 | 7.08 | 118882 |
| 1721770140 | 7.14 | -0.02 | -0.28 | 7.16 | 7.165 | 7.1 | 62045 |
| 1721683740 | 7.16 | 0.11 | 1.56 | 7.13 | 7.26 | 7.125 | 50773 |
| 1721424180 | 7.0502 | -0.07 | -0.98 | 7.07 | 7.075 | 7.01 | 78940 |
| 1721337960 | 7.12 | 0.02 | 0.28 | 7.16 | 7.18 | 7.07 | 50846 |
| 1721251320 | 7.1 | -0.01 | -0.14 | 7.09 | 7.11 | 7.0403 | 144013 |
| 1721164920 | 7.11 | 0.19 | 2.75 | 6.99 | 7.14 | 6.99 | 46885 |
| 1721078940 | 6.92 | -0.18 | -2.54 | 6.94 | 6.96 | 6.92 | 57966 |
| 1720819200 | 7.1 | 0.17 | 2.45 | 6.9529 | 7.1 | 6.9529 | 73443 |
| 1720733280 | 6.93 | 0.2 | 2.97 | 6.915 | 6.95 | 6.9 | 158300 |
| 1720646880 | 6.73 | 0.16 | 2.44 | 6.67 | 6.78 | 6.66 | 71031 |
| 1720560540 | 6.57 | -0.06 | -0.90 | 6.6299 | 6.63 | 6.53 | 639824 |
| 1720473600 | 6.63 | 0.03 | 0.45 | 6.63 | 6.66 | 6.57 | 78515 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
