KCR Residential REIT plc (AIM:KCR)
London · Delayed Price · Currency is GBP · Price in GBX 7.20
-1.15 (-13.77%)
Sep 18, 2026, 8:00 AM GMT
KCR Residential REIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 9.50 | 9.50 | 7.20 | 8.35 | 8.35 | - | 29 |
| Sep 17, 2026 | 8.60 | 9.50 | 9.50 | 8.35 | 8.35 | - | 17 |
| Sep 16, 2026 | 8.60 | 8.35 | 8.35 | 8.35 | 8.35 | - | - |
| Sep 15, 2026 | 8.60 | 8.35 | 8.35 | 8.35 | 8.35 | - | - |
| Sep 14, 2026 | 9.50 | 9.50 | 9.50 | 8.35 | 8.35 | - | 30 |
| Sep 11, 2026 | 8.60 | 8.35 | 8.35 | 8.35 | 8.35 | - | - |
| Sep 10, 2026 | 8.60 | 7.20 | 7.20 | 8.35 | 8.35 | - | 210 |
| Sep 9, 2026 | 8.60 | 8.35 | 8.35 | 8.35 | 8.35 | - | - |
| Sep 8, 2026 | 8.60 | 7.20 | 7.20 | 8.35 | 8.35 | - | 50 |
| Sep 7, 2026 | 8.60 | 9.50 | 7.20 | 8.35 | 8.35 | - | 103 |
| Sep 4, 2026 | 9.50 | 9.50 | 7.20 | 8.35 | 8.35 | - | 512 |
| Sep 3, 2026 | 8.60 | 9.50 | 9.50 | 8.35 | 8.35 | - | 213 |
| Sep 2, 2026 | 9.50 | 9.50 | 9.50 | 8.35 | 8.35 | - | 3 |
| Sep 1, 2026 | 8.60 | 9.50 | 9.50 | 8.35 | 8.35 | - | 71 |
| Aug 28, 2026 | 8.50 | 8.35 | 8.35 | 8.35 | 8.35 | - | - |
| Aug 27, 2026 | 8.60 | 8.35 | 8.35 | 8.35 | 8.35 | - | - |
| Aug 26, 2026 | 8.60 | 8.35 | 8.35 | 8.35 | 8.35 | - | - |
| Aug 25, 2026 | 8.60 | 9.50 | 9.50 | 8.35 | 8.35 | - | 17 |
| Aug 24, 2026 | 8.60 | 8.35 | 8.35 | 8.35 | 8.35 | - | - |
| Aug 21, 2026 | 9.50 | 9.50 | 9.50 | 8.35 | 8.35 | - | 84 |
| Aug 20, 2026 | 8.60 | 9.50 | 9.50 | 8.35 | 8.35 | - | 438 |
| Aug 19, 2026 | 9.50 | 9.50 | 9.50 | 8.35 | 8.35 | - | 17 |
| Aug 18, 2026 | 9.50 | 9.50 | 9.50 | 8.35 | 8.35 | - | 68 |
| Aug 17, 2026 | 7.20 | 9.50 | 7.20 | 8.35 | 8.35 | -2.91% | 20,137 |
| Aug 14, 2026 | 10.00 | 10.00 | 10.00 | 8.60 | 8.60 | - | 170 |
| Aug 13, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | - |
| Aug 12, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | - |
| Aug 11, 2026 | 8.50 | 8.60 | 8.60 | 8.60 | 8.60 | - | - |
| Aug 10, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | - |
| Aug 7, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | - |
| Aug 6, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | - |
| Aug 5, 2026 | 8.60 | 10.00 | 7.20 | 8.60 | 8.60 | - | 2,636 |
| Aug 4, 2026 | 8.60 | 7.20 | 7.20 | 8.60 | 8.60 | - | 378 |
| Aug 3, 2026 | 8.60 | 10.00 | 10.00 | 8.60 | 8.60 | - | 180 |
| Jul 31, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | - |
| Jul 30, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | - |
| Jul 29, 2026 | 8.50 | 8.60 | 8.60 | 8.60 | 8.60 | - | - |
| Jul 28, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | - |
| Jul 27, 2026 | 8.60 | 10.00 | 10.00 | 8.60 | 8.60 | - | 500 |
| Jul 24, 2026 | 8.60 | 7.20 | 7.20 | 8.60 | 8.60 | - | 4,000 |
| Jul 23, 2026 | 8.50 | 8.60 | 8.60 | 8.60 | 8.60 | - | - |
| Jul 22, 2026 | 8.60 | 7.20 | 7.20 | 8.60 | 8.60 | - | 23,000 |
| Jul 21, 2026 | 8.60 | 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 | - | - |