KCR Residential REIT plc (AIM:KCR)
London · Delayed Price · Currency is GBP · Price in GBX 8.00
-1.00 (-11.11%)
May 26, 2026, 4:34 PM GMT
KCR Residential REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| May 11, 2026 | 9.50 | 10.00 | 10.00 | 9.00 | 9.00 | - | 21 |
| May 8, 2026 | 9.50 | 10.00 | 10.00 | 9.00 | 9.00 | - | 10 |
| May 7, 2026 | 9.50 | 10.00 | 8.00 | 9.00 | 9.00 | - | 576 |
| May 6, 2026 | 9.50 | 10.00 | 10.00 | 9.00 | 9.00 | - | 752 |
| May 5, 2026 | 9.50 | 10.00 | 10.00 | 9.00 | 9.00 | - | 121 |
| May 1, 2026 | 9.50 | 11.00 | 8.00 | 9.00 | 9.00 | -5.26% | 18,402 |
| Apr 30, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Apr 29, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| 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 | 9.50 | 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 | - | - |