Skip to main content
logo
Kimco Realty Corporation (LON:0JR1)
United Kingdom flag United Kingdom · Delayed Price · Currency is GBP · Price in USD
25.56
-0.28 (-1.07%)
Nov 10, 2026, 4:24 PM GMT

LON:0JR1 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 10, 202625.8025.8925.4525.5625.56-1.07%177
Nov 9, 202625.9826.1425.3525.8425.840.92%9,371
Nov 6, 202626.2526.2525.2025.6025.600.05%1,229
Nov 5, 202625.7426.3025.5825.5925.59-0.93%400
Nov 4, 202625.4125.8325.3625.8325.833.78%1,288
Nov 3, 202625.2825.2824.7524.8924.89-0.78%532
Nov 2, 202624.0025.0924.0025.0925.092.47%7,489
Oct 30, 202624.4024.7824.1224.4824.480.82%1,484
Oct 29, 202623.8024.2823.8024.2824.283.85%187
Oct 28, 202623.5723.7123.3823.3823.38-1.23%693
Oct 27, 202624.0024.0023.5723.6723.670.12%294
Oct 26, 202623.8123.8123.5823.6423.640.26%194
Oct 23, 202623.7723.8123.4523.5823.580.68%1,183
Oct 22, 202622.8923.4222.8423.4223.422.40%1,044
Oct 21, 202623.1623.3322.7722.8722.87-0.48%2,427
Oct 20, 202622.8023.1122.7322.9822.981.43%8,196
Oct 19, 202623.2023.2022.6222.6622.66-1.09%500
Oct 16, 202622.8223.0622.8022.9122.911.13%78
Oct 15, 202622.3922.8622.3922.6522.651.71%269
Oct 14, 202622.6722.6722.2122.2722.27-0.27%24
Oct 13, 202622.2422.5922.2222.3322.330.09%53
Oct 12, 202622.0522.3121.9722.3122.310.81%379
Oct 9, 202622.1522.1522.0322.1322.131.05%504
Oct 8, 202621.4821.9321.4821.9021.90-0.36%286
Oct 7, 202622.0422.0921.9121.9821.98-0.36%1,051
Oct 6, 202622.0622.1822.0022.0622.06-0.76%8
Oct 5, 202622.4122.4122.0822.2322.230.09%237
Oct 2, 202622.3322.4222.2122.2122.210.19%647
Oct 1, 202622.0822.2421.8822.1722.17-0.46%762
Sep 30, 202622.6422.6422.0422.2722.27-0.04%1,482
Sep 29, 202622.6622.6622.2822.2822.28-0.88%345
Sep 28, 202622.4522.6222.3722.4822.480.85%1,056
Sep 25, 202622.3522.3522.1022.2922.290.13%78
Sep 24, 202622.0522.2721.8322.2622.26-0.30%1,173
Sep 23, 202622.4522.6422.2422.3322.33-0.98%10,246
Sep 22, 202622.4922.6722.4922.5522.550.67%821
Sep 21, 202622.7522.7522.4022.4022.40-0.53%903
Sep 18, 202622.7422.7422.4522.5222.52-0.44%1,528
Sep 17, 202622.4822.7622.4822.6222.62-0.53%200
Sep 16, 202622.8123.1022.7422.7422.74-1.30%441
Sep 15, 202623.2123.2823.0023.0423.04-0.60%632
Sep 14, 202622.6123.5622.6123.1823.18-0.64%688
Sep 11, 202623.5923.5923.2723.3323.330.39%744
Sep 10, 202623.4823.8023.2423.2423.24-1.32%513
Sep 9, 202623.5323.9623.4823.5523.55-0.97%536
Sep 8, 202623.3723.8423.2523.7823.780.25%15,799
Sep 4, 202623.6323.9923.5023.7223.720.08%1,319
Sep 3, 202624.3024.3023.9823.9823.70-0.50%109
Sep 2, 202623.8824.2323.8824.1023.820.21%64
Sep 1, 202623.5524.0723.5524.0523.771.65%1,471