Kimco Realty Corporation (LON:0JR1)
London · Delayed Price · Currency is GBP · Price in USD 24.07
-0.03 (-0.12%)
Aug 12, 2026, 3:52 PM GMT
LON:0JR1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 24.35 | 24.35 | 23.90 | 24.06 | 24.06 | -0.08% | 164 |
| Aug 10, 2026 | 24.65 | 24.65 | 23.97 | 24.08 | 24.08 | -2.07% | 815 |
| Aug 7, 2026 | 24.40 | 24.70 | 24.16 | 24.59 | 24.59 | 0.45% | 2,081 |
| Aug 6, 2026 | 24.68 | 25.23 | 24.47 | 24.48 | 24.48 | -0.85% | 1,463 |
| Aug 5, 2026 | 25.06 | 25.32 | 24.68 | 24.69 | 24.69 | -2.02% | 776 |
| Aug 4, 2026 | 25.21 | 25.60 | 24.94 | 25.20 | 25.20 | -0.59% | 709 |
| Aug 3, 2026 | 26.04 | 26.04 | 25.30 | 25.35 | 25.35 | -0.35% | 1,133 |
| Jul 31, 2026 | 25.99 | 25.99 | 25.39 | 25.44 | 25.44 | 0.03% | 1,953 |
| Jul 30, 2026 | 26.72 | 26.72 | 25.30 | 25.43 | 25.43 | -2.26% | 5,017 |
| Jul 29, 2026 | 26.26 | 26.75 | 26.01 | 26.02 | 26.02 | -2.08% | 464 |
| Jul 28, 2026 | 26.60 | 26.70 | 26.39 | 26.57 | 26.57 | 0.76% | 2,997 |
| Jul 27, 2026 | 26.45 | 26.50 | 25.97 | 26.37 | 26.37 | 1.00% | 2,408 |
| Jul 24, 2026 | 25.90 | 26.11 | 25.87 | 26.11 | 26.11 | 1.01% | 1,910 |
| Jul 23, 2026 | 25.53 | 26.41 | 25.53 | 25.85 | 25.85 | -1.42% | 292 |
| Jul 22, 2026 | 26.32 | 26.50 | 26.00 | 26.22 | 26.22 | 0.81% | 2,593 |
| Jul 21, 2026 | 25.94 | 26.20 | 25.87 | 26.01 | 26.01 | -0.23% | 16,915 |
| Jul 20, 2026 | 26.34 | 26.44 | 26.02 | 26.07 | 26.07 | 0.62% | 768 |
| Jul 17, 2026 | 26.15 | 26.40 | 25.89 | 25.91 | 25.91 | 0.78% | 176 |
| Jul 16, 2026 | 24.90 | 25.77 | 24.90 | 25.71 | 25.71 | 2.10% | 855 |
| Jul 15, 2026 | 25.32 | 25.56 | 25.05 | 25.18 | 25.18 | -0.24% | 1,795 |
| Jul 14, 2026 | 25.29 | 25.44 | 25.18 | 25.24 | 25.24 | 0.88% | 110 |
| Jul 13, 2026 | 25.04 | 25.13 | 24.89 | 25.02 | 25.02 | 1.14% | 291 |
| Jul 10, 2026 | 25.07 | 25.25 | 24.74 | 24.74 | 24.74 | -1.49% | 1,530 |
| Jul 9, 2026 | 23.90 | 25.84 | 23.90 | 25.11 | 25.11 | 0.37% | 1,070 |
| Jul 8, 2026 | 25.19 | 25.24 | 25.01 | 25.02 | 25.02 | -1.69% | 2,313 |
| Jul 7, 2026 | 25.19 | 25.60 | 25.00 | 25.45 | 25.45 | 1.28% | 3,005 |
| Jul 6, 2026 | 25.52 | 25.52 | 25.08 | 25.13 | 25.13 | -0.48% | 1,100 |
| Jul 2, 2026 | 24.96 | 25.33 | 24.96 | 25.25 | 25.25 | 0.27% | 1,546 |
| Jul 1, 2026 | 25.34 | 25.50 | 25.16 | 25.18 | 25.18 | -1.56% | 12,496 |
| Jun 30, 2026 | 25.73 | 25.73 | 25.31 | 25.58 | 25.58 | -0.56% | 3,684 |
| Jun 29, 2026 | 25.80 | 25.99 | 25.35 | 25.73 | 25.73 | 0.02% | 1,779 |
| Jun 26, 2026 | 25.71 | 25.82 | 25.60 | 25.72 | 25.72 | 1.28% | 979 |
| Jun 25, 2026 | 25.59 | 25.64 | 25.16 | 25.40 | 25.40 | 0.30% | 302 |
| Jun 24, 2026 | 25.24 | 25.41 | 25.22 | 25.32 | 25.32 | 1.20% | 945 |
| Jun 23, 2026 | 24.79 | 25.11 | 24.79 | 25.02 | 25.02 | 1.09% | 1,853 |
| Jun 22, 2026 | 24.00 | 24.89 | 24.00 | 24.75 | 24.75 | 1.52% | 4,615 |
| Jun 18, 2026 | 24.71 | 24.76 | 24.37 | 24.38 | 24.38 | -1.34% | 953 |
| Jun 17, 2026 | 25.48 | 25.48 | 24.71 | 24.71 | 24.71 | -1.01% | 1,299 |
| Jun 16, 2026 | 25.69 | 25.69 | 24.96 | 24.96 | 24.96 | -2.76% | 1,096 |
| Jun 15, 2026 | 25.96 | 25.98 | 25.64 | 25.67 | 25.67 | -0.54% | 2,037 |
| Jun 12, 2026 | 26.00 | 26.07 | 25.64 | 25.81 | 25.81 | -0.46% | 601 |
| Jun 11, 2026 | 25.35 | 25.93 | 25.35 | 25.93 | 25.93 | 1.53% | 2,365 |
| Jun 10, 2026 | 25.21 | 25.69 | 25.15 | 25.54 | 25.54 | 1.36% | 2,341 |
| Jun 9, 2026 | 24.43 | 25.20 | 24.35 | 25.20 | 25.20 | 4.64% | 2,001 |
| Jun 8, 2026 | 24.12 | 24.31 | 24.00 | 24.08 | 24.08 | -0.66% | 624 |
| Jun 5, 2026 | 23.79 | 24.24 | 23.70 | 24.24 | 24.24 | 2.75% | 361 |
| Jun 4, 2026 | 24.00 | 24.22 | 23.85 | 23.85 | 23.59 | -0.21% | 2,733 |
| Jun 3, 2026 | 23.69 | 23.97 | 23.63 | 23.90 | 23.64 | 0.64% | 1,442 |
| Jun 2, 2026 | 23.64 | 23.78 | 23.54 | 23.75 | 23.49 | 0.16% | 791 |
| Jun 1, 2026 | 24.27 | 24.50 | 23.71 | 23.71 | 23.45 | -1.66% | 21,393 |