KCR Residential REIT plc (AIM:KCR)
London · Delayed Price · Currency is GBP · Price in GBX 8.60
0.00 (0.00%)
Jul 21, 2026, 8:00 AM GMT
KCR Residential REIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | - | - | - |
| Jul 20, 2026 | 8.50 | 8.60 | 8.60 | 8.60 | 8.60 | - | - |
| Jul 17, 2026 | 8.60 | 7.20 | 7.20 | 8.60 | 8.60 | - | 23,000 |
| Jul 16, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | - |
| Jul 15, 2026 | 8.60 | 7.20 | 7.20 | 8.60 | 8.60 | - | 600 |
| Jul 14, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | - |
| Jul 13, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | - |
| Jul 10, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | - |
| Jul 9, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | - |
| Jul 8, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | - |
| Jul 7, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | - |
| Jul 6, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | - |
| Jul 3, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | - |
| Jul 2, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | - |
| Jul 1, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | - |
| Jun 30, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | - |
| Jun 29, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | - |
| Jun 26, 2026 | 7.50 | 9.00 | 8.90 | 8.60 | 8.60 | 6.17% | 11,056 |
| Jun 25, 2026 | 7.50 | 7.20 | 7.20 | 8.10 | 8.10 | - | 23 |
| Jun 24, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Jun 23, 2026 | 8.10 | 7.20 | 7.20 | 8.10 | 8.10 | - | 39 |
| Jun 22, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Jun 19, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Jun 18, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Jun 17, 2026 | 8.10 | 8.90 | 8.90 | 8.10 | 8.10 | - | 34 |
| Jun 16, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Jun 15, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Jun 12, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Jun 11, 2026 | 8.10 | 9.00 | 9.00 | 8.10 | 8.10 | - | 47 |
| Jun 10, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Jun 9, 2026 | 7.50 | 9.00 | 9.00 | 8.10 | 8.10 | - | 26 |
| Jun 8, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Jun 5, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Jun 4, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Jun 3, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Jun 2, 2026 | 8.10 | 9.00 | 9.00 | 8.10 | 8.10 | - | 15 |
| Jun 1, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| May 29, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| May 28, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| May 27, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| May 26, 2026 | 10.20 | 9.00 | 8.00 | 8.10 | 8.10 | -10.00% | 25,023 |
| May 22, 2026 | 9.50 | 10.00 | 10.00 | 9.00 | 9.00 | - | 10 |
| May 21, 2026 | 9.50 | 10.00 | 8.00 | 9.00 | 9.00 | - | 1,310 |
| May 20, 2026 | 9.50 | 10.00 | 8.00 | 9.00 | 9.00 | - | 859 |
| May 19, 2026 | 9.50 | 9.00 | 8.00 | 9.00 | 9.00 | - | 24 |
| May 18, 2026 | 9.50 | 8.25 | 8.00 | 9.00 | 9.00 | - | 41,855 |
| May 15, 2026 | 9.50 | 8.00 | 8.00 | 9.00 | 9.00 | - | 62 |
| May 14, 2026 | 9.50 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| May 13, 2026 | 9.50 | 8.00 | 8.00 | 9.00 | 9.00 | - | 90 |
| May 12, 2026 | 9.50 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |