KCR Residential REIT plc (AIM:KCR)
London · Delayed Price · Currency is GBP · Price in GBX 9.50
0.00 (0.00%)
Apr 29, 2026, 8:00 AM GMT
KCR Residential REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9.50 | 10.25 | 10.25 | 9.50 | 9.50 | - | 100,000 |
| Apr 27, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Apr 24, 2026 | 9.50 | 8.00 | 8.00 | 9.50 | 9.50 | - | 5,149 |
| Apr 23, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Apr 22, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Apr 21, 2026 | 9.50 | 11.00 | 11.00 | 9.50 | 9.50 | - | 1,581 |
| Apr 20, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Apr 17, 2026 | 9.50 | 11.00 | 8.00 | 9.50 | 9.50 | - | 12,763 |
| Apr 16, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Apr 15, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Apr 14, 2026 | 9.50 | 11.00 | 8.00 | 9.50 | 9.50 | - | 24,286 |
| Apr 13, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Apr 10, 2026 | 9.50 | 11.00 | 8.00 | 9.50 | 9.50 | - | 6,648 |
| Apr 9, 2026 | 9.50 | 8.00 | 8.00 | 9.50 | 9.50 | - | 5,000 |
| Apr 8, 2026 | 9.50 | 11.00 | 11.00 | 9.50 | 9.50 | - | 586 |
| Apr 7, 2026 | 9.50 | 11.00 | 8.00 | 9.50 | 9.50 | - | 14,065 |
| Apr 2, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Apr 1, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Mar 31, 2026 | 11.00 | 11.00 | 11.00 | 9.50 | 9.50 | - | 120 |
| Mar 30, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Mar 27, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Mar 26, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Mar 25, 2026 | 10.20 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Mar 24, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Mar 23, 2026 | 9.50 | 11.00 | 11.00 | 9.50 | 9.50 | - | 5,963 |
| Mar 20, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Mar 19, 2026 | 9.50 | 11.00 | 9.50 | 9.50 | 9.50 | - | 100 |
| Mar 18, 2026 | 9.50 | 11.00 | 8.00 | 9.50 | 9.50 | - | 35,274 |
| Mar 17, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Mar 16, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Mar 13, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Mar 12, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| 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 |