Kimco Realty Corporation (LON:0JR1)
London · Delayed Price · Currency is GBP · Price in USD 21.63
-0.23 (-1.05%)
At close: Sep 24, 2025
Kimco Realty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 21.33 | 21.70 | 21.33 | 21.70 | 21.70 | 0.37% | 139 |
| Sep 26, 2025 | 21.66 | 21.69 | 21.49 | 21.62 | 21.62 | -0.18% | 1,044 |
| Sep 25, 2025 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | 0.13% | 1 |
| Sep 24, 2025 | 21.89 | 21.89 | 21.63 | 21.63 | 21.63 | -1.05% | 1,532 |
| Sep 23, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | 0.41% | 100 |
| Sep 22, 2025 | 21.84 | 21.84 | 21.77 | 21.77 | 21.77 | -0.96% | 79 |
| Sep 19, 2025 | 22.01 | 22.09 | 21.98 | 21.98 | 21.98 | -0.75% | 190 |
| Sep 18, 2025 | 21.95 | 22.15 | 21.95 | 22.15 | 22.15 | 0.13% | 217 |
| Sep 17, 2025 | 22.18 | 22.20 | 22.12 | 22.12 | 22.12 | 0.12% | 2,240 |
| Sep 16, 2025 | 22.45 | 22.45 | 22.10 | 22.10 | 22.10 | -0.83% | 352 |
| Sep 15, 2025 | 22.39 | 22.39 | 22.28 | 22.28 | 22.28 | -0.76% | 7 |
| Sep 12, 2025 | 22.47 | 22.53 | 22.41 | 22.45 | 22.45 | - | 30 |
| Sep 11, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 0.20% | 10 |
| Sep 10, 2025 | 22.32 | 22.43 | 22.32 | 22.41 | 22.41 | -0.38% | 344 |
| Sep 9, 2025 | 22.48 | 22.49 | 22.48 | 22.49 | 22.49 | 0.58% | 15 |
| Sep 8, 2025 | 22.93 | 22.93 | 22.36 | 22.36 | 22.36 | -1.36% | 158 |
| Sep 5, 2025 | 22.28 | 22.87 | 22.28 | 22.67 | 22.67 | 0.71% | 415 |
| Sep 4, 2025 | 22.64 | 22.74 | 22.50 | 22.51 | 22.26 | 1.26% | 3,673 |
| Sep 3, 2025 | 22.12 | 22.25 | 22.12 | 22.23 | 21.98 | 0.13% | 601 |
| Sep 2, 2025 | 22.36 | 22.44 | 22.20 | 22.20 | 21.96 | -1.06% | 557 |
| Aug 29, 2025 | 22.44 | 22.50 | 22.38 | 22.44 | 22.19 | 0.94% | 730 |
| Aug 28, 2025 | 22.34 | 22.40 | 22.19 | 22.23 | 21.98 | -0.27% | 243 |
| Aug 27, 2025 | 22.24 | 22.36 | 22.13 | 22.29 | 22.04 | 0.32% | 365 |
| Aug 26, 2025 | 22.30 | 22.30 | 22.06 | 22.22 | 21.97 | -0.18% | 520 |
| Aug 25, 2025 | 22.15 | 22.26 | 22.06 | 22.26 | 22.01 | 0.04% | 20 |
| Aug 22, 2025 | 21.77 | 22.25 | 21.77 | 22.25 | 22.00 | 3.16% | 825 |
| Aug 21, 2025 | 21.50 | 21.62 | 21.50 | 21.57 | 21.33 | -1.00% | 73 |
| Aug 20, 2025 | 21.85 | 21.85 | 21.79 | 21.79 | 21.54 | 0.69% | 103 |
| Aug 19, 2025 | 21.11 | 21.64 | 21.11 | 21.64 | 21.40 | 2.05% | 147 |
| Aug 18, 2025 | 21.32 | 21.33 | 21.20 | 21.20 | 20.97 | -0.24% | 252 |
| Aug 15, 2025 | 21.16 | 21.26 | 21.10 | 21.25 | 21.01 | 1.12% | 184 |
| Aug 14, 2025 | 21.44 | 21.44 | 21.00 | 21.02 | 20.78 | -0.83% | 81 |
| Aug 13, 2025 | 21.19 | 21.24 | 21.19 | 21.19 | 20.96 | 0.53% | 11 |
| Aug 12, 2025 | 20.89 | 21.08 | 20.83 | 21.08 | 20.85 | 0.93% | 962 |
| Aug 11, 2025 | 20.79 | 21.03 | 20.79 | 20.89 | 20.65 | -0.24% | 598 |
| Aug 8, 2025 | 21.20 | 21.32 | 20.94 | 20.94 | 20.70 | -0.99% | 671 |
| Aug 7, 2025 | 21.53 | 21.53 | 20.95 | 21.15 | 20.91 | -0.91% | 750 |
| Aug 6, 2025 | 21.25 | 21.44 | 21.25 | 21.34 | 21.10 | 0.59% | 18 |
| Aug 5, 2025 | 21.10 | 21.22 | 21.07 | 21.22 | 20.98 | 1.17% | 216 |
| Aug 4, 2025 | 20.85 | 20.97 | 20.77 | 20.97 | 20.74 | 0.82% | 435 |
| Aug 1, 2025 | 21.16 | 21.16 | 20.65 | 20.80 | 20.57 | -3.13% | 1,594 |
| Jul 31, 2025 | 21.68 | 21.80 | 21.47 | 21.47 | 21.23 | -3.54% | 3,003 |
| Jul 30, 2025 | 22.23 | 22.26 | 22.11 | 22.26 | 22.01 | 2.43% | 156 |
| Jul 29, 2025 | 21.63 | 21.74 | 21.63 | 21.73 | 21.49 | 0.93% | 2,372 |
| Jul 28, 2025 | 21.74 | 21.74 | 21.53 | 21.53 | 21.29 | -1.10% | 48 |
| Jul 25, 2025 | 22.14 | 22.14 | 21.69 | 21.77 | 21.53 | -1.18% | 301 |
| Jul 24, 2025 | 22.25 | 22.25 | 21.96 | 22.03 | 21.79 | -0.16% | 1,375 |
| Jul 23, 2025 | 22.12 | 22.14 | 22.04 | 22.07 | 21.82 | 0.80% | 62 |
| Jul 22, 2025 | 21.79 | 21.89 | 21.79 | 21.89 | 21.65 | 0.45% | 287 |
| Jul 21, 2025 | 21.68 | 21.80 | 21.61 | 21.79 | 21.55 | 0.21% | 6,481 |