KCR Residential REIT plc (AIM:KCR)
London · Delayed Price · Currency is GBP · Price in GBX 8.60
0.00 (0.00%)
Aug 17, 2026, 8:00 AM GMT
KCR Residential REIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| 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 | - | - |