KCR Residential REIT plc (AIM:KCR)
London · Delayed Price · Currency is GBP · Price in GBX 7.75
+0.75 (10.71%)
Oct 13, 2026, 8:08 AM GMT
KCR Residential REIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 10.71% | 10 |
| Oct 12, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Oct 9, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 10,000 |
| Oct 8, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -6.67% | 20,814 |
| Oct 7, 2026 | 7.50 | 7.00 | 7.00 | 7.50 | 7.50 | - | 1,020 |
| Oct 6, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Oct 5, 2026 | 8.00 | 8.00 | 6.82 | 7.50 | 7.50 | -6.25% | 36,549 |
| Oct 2, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Oct 1, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.23% | - |
| Sep 30, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Sep 29, 2026 | 9.00 | 9.00 | 9.00 | 8.10 | 8.10 | -10.00% | 2 |
| Sep 28, 2026 | 7.20 | 9.00 | 9.00 | 9.00 | 9.00 | 11.11% | 190 |
| Sep 25, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -2.99% | - |
| Sep 24, 2026 | 7.20 | 7.20 | 7.20 | 8.35 | 8.35 | - | 956 |
| Sep 23, 2026 | 8.60 | 7.20 | 7.20 | 8.35 | 8.35 | - | 183 |
| Sep 22, 2026 | 7.20 | 9.50 | 7.20 | 8.35 | 8.35 | - | 101 |
| Sep 21, 2026 | 8.60 | 8.35 | 8.35 | 8.35 | 8.35 | - | - |
| 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 |