Skip to main content
logo
Kimco Realty Corporation (LON:0JR1)
London flag London · Delayed Price · Currency is GBP · Price in USD
26.07
+0.16 (0.62%)
Jul 20, 2026, 7:02 PM GMT

LON:0JR1 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 20, 202626.3426.4426.1226.1226.120.81%740
Jul 17, 202626.1526.4025.8925.9125.910.78%176
Jul 16, 202624.9025.7724.9025.7125.712.10%855
Jul 15, 202625.3225.5625.0525.1825.18-0.24%1,795
Jul 14, 202625.2925.4425.1825.2425.240.88%110
Jul 13, 202625.0425.1324.8925.0225.021.14%291
Jul 10, 202625.0725.2524.7424.7424.74-1.49%1,530
Jul 9, 202623.9025.8423.9025.1125.110.37%1,070
Jul 8, 202625.1925.2425.0125.0225.02-1.69%2,313
Jul 7, 202625.1925.6025.0025.4525.451.28%3,005
Jul 6, 202625.5225.5225.0825.1325.13-0.48%1,100
Jul 2, 202624.9625.3324.9625.2525.250.27%1,546
Jul 1, 202625.3425.5025.1625.1825.18-1.56%12,496
Jun 30, 202625.7325.7325.3125.5825.58-0.56%3,684
Jun 29, 202625.8025.9925.3525.7325.730.02%1,779
Jun 26, 202625.7125.8225.6025.7225.721.28%979
Jun 25, 202625.5925.6425.1625.4025.400.30%302
Jun 24, 202625.2425.4125.2225.3225.321.20%945
Jun 23, 202624.7925.1124.7925.0225.021.09%1,853
Jun 22, 202624.0024.8924.0024.7524.751.52%4,615
Jun 18, 202624.7124.7624.3724.3824.38-1.34%953
Jun 17, 202625.4825.4824.7124.7124.71-1.01%1,299
Jun 16, 202625.6925.6924.9624.9624.96-2.76%1,096
Jun 15, 202625.9625.9825.6425.6725.67-0.54%2,037
Jun 12, 202626.0026.0725.6425.8125.81-0.46%601
Jun 11, 202625.3525.9325.3525.9325.931.53%2,365
Jun 10, 202625.2125.6925.1525.5425.541.36%2,341
Jun 9, 202624.4325.2024.3525.2025.204.64%2,001
Jun 8, 202624.1224.3124.0024.0824.08-0.66%624
Jun 5, 202623.7924.2423.7024.2424.242.75%361
Jun 4, 202624.0024.2223.8523.8523.59-0.21%2,733
Jun 3, 202623.6923.9723.6323.9023.640.64%1,442
Jun 2, 202623.6423.7823.5423.7523.490.16%791
Jun 1, 202624.2724.5023.7123.7123.45-1.66%21,393
May 29, 202623.9824.4723.9824.1123.85-0.41%2,142
May 28, 202624.2924.3924.2124.2123.95-1.32%375
May 27, 202624.2724.6224.2724.5424.270.25%2,437
May 26, 202624.3524.4824.1524.4824.211.60%882
May 22, 202624.2024.2024.0624.0923.830.63%31
May 21, 202623.7223.9423.6023.9423.680.29%50
May 20, 202623.4223.8723.4123.8723.612.27%335
May 19, 202623.4323.4323.3023.3423.090.04%23
May 18, 202623.2523.4323.2523.3323.081.43%905
May 15, 202622.8523.2022.8523.0022.75-0.39%217
May 14, 202622.7923.2722.7923.0922.84-0.26%14
May 13, 202623.3323.5023.0823.1522.90-1.55%319
May 12, 202623.5523.5623.3523.5223.260.28%1,118
May 11, 202623.5323.6523.3723.4523.20-0.59%2,848
May 8, 202623.8023.8023.5923.5923.33-0.55%30
May 7, 202624.1624.1623.4923.7223.460.04%1,715