KCR Residential REIT plc (AIM:KCR)
London · Delayed Price · Currency is GBP · Price in GBX 9.50
-0.75 (-7.32%)
Mar 11, 2026, 8:00 AM GMT
KCR Residential REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Mar 10, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Mar 9, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Mar 6, 2026 | 10.50 | 11.50 | 9.00 | 9.50 | 9.50 | -7.32% | 106,029 |
| Mar 5, 2026 | 10.50 | 11.50 | 11.50 | 10.25 | 10.25 | - | 151 |
| Mar 4, 2026 | 10.50 | 11.50 | 9.00 | 10.25 | 10.25 | - | 5,504 |
| Mar 3, 2026 | 10.50 | 11.50 | 11.50 | 10.25 | 10.25 | - | 37 |
| Mar 2, 2026 | 12.00 | 12.00 | 9.00 | 10.25 | 10.25 | -5.96% | 26,509 |
| Feb 27, 2026 | 10.50 | 12.00 | 9.80 | 10.90 | 10.90 | - | 43 |
| Feb 26, 2026 | 10.50 | 12.00 | 9.80 | 10.90 | 10.90 | - | 195 |
| Feb 25, 2026 | 10.50 | 12.00 | 9.80 | 10.90 | 10.90 | - | 1,903 |
| Feb 24, 2026 | 12.00 | 12.00 | 12.00 | 10.90 | 10.90 | - | 48 |
| Feb 23, 2026 | 12.00 | 12.00 | 9.80 | 10.90 | 10.90 | - | 50,121 |
| Feb 20, 2026 | 10.50 | 12.00 | 12.00 | 10.90 | 10.90 | - | 68 |
| Feb 19, 2026 | 10.50 | 12.00 | 12.00 | 10.90 | 10.90 | - | 18 |
| Feb 18, 2026 | 10.50 | 12.00 | 12.00 | 10.90 | 10.90 | - | 58 |
| Feb 17, 2026 | 10.50 | 9.80 | 9.80 | 10.90 | 10.90 | - | 180 |
| Feb 16, 2026 | 10.50 | 12.00 | 12.00 | 10.90 | 10.90 | - | 100 |
| Feb 13, 2026 | 10.50 | 12.00 | 12.00 | 10.90 | 10.90 | - | 10 |
| Feb 12, 2026 | 10.50 | 12.00 | 9.80 | 10.90 | 10.90 | - | 125 |
| Feb 11, 2026 | 10.50 | 9.80 | 9.80 | 10.90 | 10.90 | - | 8 |
| Feb 10, 2026 | 11.30 | 11.30 | 9.80 | 10.90 | 10.90 | - | 136 |
| Feb 9, 2026 | 10.50 | 12.00 | 9.80 | 10.90 | 10.90 | - | 175 |
| Feb 6, 2026 | 10.50 | 12.00 | 12.00 | 10.90 | 10.90 | 6.34% | 401 |
| Feb 5, 2026 | 10.00 | 12.00 | 9.50 | 10.25 | 10.25 | -4.65% | 94,691 |
| Feb 4, 2026 | 12.00 | 12.00 | 9.50 | 10.75 | 10.75 | 4.88% | 6,585 |
| Feb 3, 2026 | 10.00 | 10.25 | 10.25 | 10.25 | 10.25 | - | - |
| Feb 2, 2026 | 10.00 | 12.00 | 8.50 | 10.25 | 10.25 | - | 427 |
| Jan 30, 2026 | 10.00 | 12.00 | 8.50 | 10.25 | 10.25 | - | 15,205 |
| Jan 29, 2026 | 10.00 | 9.00 | 9.00 | 10.25 | 10.25 | -2.38% | 264 |
| Jan 28, 2026 | 10.00 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Jan 27, 2026 | 10.00 | 10.99 | 9.00 | 10.50 | 10.50 | - | 20,032 |
| Jan 26, 2026 | 10.00 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Jan 23, 2026 | 10.00 | 10.99 | 10.99 | 10.50 | 10.50 | - | 41,288 |
| Jan 22, 2026 | 9.03 | 9.03 | 9.03 | 10.50 | 10.50 | - | 25,000 |
| Jan 21, 2026 | 9.50 | 11.00 | 9.00 | 10.50 | 10.50 | 5.00% | 4,566 |
| Jan 20, 2026 | 8.60 | 11.40 | 7.50 | 10.00 | 10.00 | 17.99% | 228,931 |
| Jan 19, 2026 | 8.60 | 9.20 | 9.20 | 8.48 | 8.48 | - | 35,815 |
| Jan 16, 2026 | 8.60 | 9.16 | 7.20 | 8.48 | 8.48 | 1.50% | 32,872 |
| Jan 15, 2026 | 9.50 | 9.50 | 9.50 | 8.35 | 8.35 | - | 17 |
| Jan 14, 2026 | 8.60 | 8.35 | 8.35 | 8.35 | 8.35 | - | - |
| Jan 13, 2026 | 8.60 | 7.20 | 7.20 | 8.35 | 8.35 | - | 1,150 |
| Jan 12, 2026 | 8.60 | 9.50 | 9.50 | 8.35 | 8.35 | - | 1,027 |
| Jan 9, 2026 | 8.60 | 8.35 | 8.35 | 8.35 | 8.35 | - | - |
| Jan 8, 2026 | 8.60 | 9.50 | 7.20 | 8.35 | 8.35 | - | 11,305 |
| Jan 7, 2026 | 8.60 | 8.35 | 8.35 | 8.35 | 8.35 | - | - |
| Jan 6, 2026 | 8.60 | 8.35 | 8.35 | 8.35 | 8.35 | - | - |
| Jan 5, 2026 | 8.60 | 9.50 | 9.50 | 8.35 | 8.35 | - | 11 |
| Jan 2, 2026 | 8.60 | 8.35 | 8.35 | 8.35 | 8.35 | - | - |
| Dec 31, 2025 | 8.60 | 8.35 | 8.35 | 8.35 | 8.35 | - | - |