Kimco Realty Corporation (LON:0JR1)
London · Delayed Price · Currency is GBP · Price in USD 23.96
-0.02 (-0.08%)
Sep 4, 2026, 5:12 PM GMT
LON:0JR1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 23.63 | 23.99 | 23.50 | 23.72 | 23.72 | 0.08% | 1,319 |
| Sep 3, 2026 | 24.30 | 24.30 | 23.98 | 23.98 | 23.70 | -0.50% | 109 |
| Sep 2, 2026 | 23.88 | 24.23 | 23.88 | 24.10 | 23.82 | 0.21% | 64 |
| Sep 1, 2026 | 23.55 | 24.07 | 23.55 | 24.05 | 23.77 | 1.65% | 1,471 |
| Aug 31, 2026 | 24.09 | 24.09 | 23.63 | 23.66 | 23.38 | -0.96% | 90 |
| Aug 28, 2026 | 23.76 | 24.07 | 23.75 | 23.89 | 23.61 | - | 119 |
| Aug 27, 2026 | 23.88 | 24.16 | 23.77 | 23.89 | 23.61 | -0.54% | 1,208 |
| Aug 26, 2026 | 23.90 | 24.17 | 23.90 | 24.02 | 23.74 | -0.29% | 175 |
| Aug 25, 2026 | 24.33 | 24.33 | 24.05 | 24.09 | 23.81 | -0.08% | 559 |
| Aug 24, 2026 | 24.18 | 24.37 | 23.90 | 24.11 | 23.83 | 0.30% | 33 |
| Aug 21, 2026 | 24.22 | 24.45 | 23.98 | 24.04 | 23.76 | -1.28% | 1,019 |
| Aug 20, 2026 | 24.32 | 24.49 | 23.74 | 24.35 | 24.07 | 0.41% | 31 |
| Aug 19, 2026 | 24.36 | 24.72 | 24.23 | 24.25 | 23.97 | -0.16% | 686 |
| Aug 18, 2026 | 24.09 | 24.56 | 24.09 | 24.29 | 24.01 | 0.21% | 249 |
| Aug 17, 2026 | 24.65 | 24.65 | 24.15 | 24.24 | 23.96 | -0.82% | 1,244 |
| Aug 14, 2026 | 24.89 | 24.89 | 24.30 | 24.44 | 24.15 | 0.58% | 248 |
| Aug 13, 2026 | 24.42 | 24.42 | 24.12 | 24.30 | 24.02 | 0.70% | 538 |
| Aug 12, 2026 | 24.18 | 24.18 | 24.00 | 24.13 | 23.85 | 0.13% | 10,063 |
| Aug 11, 2026 | 24.35 | 24.35 | 23.90 | 24.10 | 23.82 | 0.08% | 197 |
| Aug 10, 2026 | 24.65 | 24.65 | 23.97 | 24.08 | 23.80 | -2.07% | 815 |
| Aug 7, 2026 | 24.40 | 24.70 | 24.16 | 24.59 | 24.30 | 0.45% | 2,081 |
| Aug 6, 2026 | 24.68 | 25.23 | 24.47 | 24.48 | 24.19 | -0.85% | 1,463 |
| Aug 5, 2026 | 25.06 | 25.32 | 24.68 | 24.69 | 24.40 | -2.02% | 776 |
| Aug 4, 2026 | 25.21 | 25.60 | 24.94 | 25.20 | 24.91 | -0.59% | 709 |
| Aug 3, 2026 | 26.04 | 26.04 | 25.30 | 25.35 | 25.05 | -0.35% | 1,133 |
| Jul 31, 2026 | 25.99 | 25.99 | 25.39 | 25.44 | 25.14 | 0.03% | 1,953 |
| Jul 30, 2026 | 26.72 | 26.72 | 25.30 | 25.43 | 25.14 | -2.26% | 5,017 |
| Jul 29, 2026 | 26.26 | 26.75 | 26.01 | 26.02 | 25.72 | -2.08% | 464 |
| Jul 28, 2026 | 26.60 | 26.70 | 26.39 | 26.57 | 26.26 | 0.76% | 2,997 |
| Jul 27, 2026 | 26.45 | 26.50 | 25.97 | 26.37 | 26.06 | 1.00% | 2,408 |
| Jul 24, 2026 | 25.90 | 26.11 | 25.87 | 26.11 | 25.81 | 1.01% | 1,910 |
| Jul 23, 2026 | 25.53 | 26.41 | 25.53 | 25.85 | 25.55 | -1.42% | 292 |
| Jul 22, 2026 | 26.32 | 26.50 | 26.00 | 26.22 | 25.92 | 0.81% | 2,593 |
| Jul 21, 2026 | 25.94 | 26.20 | 25.87 | 26.01 | 25.71 | -0.23% | 16,915 |
| Jul 20, 2026 | 26.34 | 26.44 | 26.02 | 26.07 | 25.77 | 0.62% | 768 |
| Jul 17, 2026 | 26.15 | 26.40 | 25.89 | 25.91 | 25.61 | 0.78% | 176 |
| Jul 16, 2026 | 24.90 | 25.77 | 24.90 | 25.71 | 25.41 | 2.10% | 855 |
| Jul 15, 2026 | 25.32 | 25.56 | 25.05 | 25.18 | 24.89 | -0.24% | 1,795 |
| Jul 14, 2026 | 25.29 | 25.44 | 25.18 | 25.24 | 24.95 | 0.88% | 110 |
| Jul 13, 2026 | 25.04 | 25.13 | 24.89 | 25.02 | 24.73 | 1.14% | 291 |
| Jul 10, 2026 | 25.07 | 25.25 | 24.74 | 24.74 | 24.45 | -1.49% | 1,530 |
| Jul 9, 2026 | 23.90 | 25.84 | 23.90 | 25.11 | 24.82 | 0.37% | 1,070 |
| Jul 8, 2026 | 25.19 | 25.24 | 25.01 | 25.02 | 24.73 | -1.69% | 2,313 |
| Jul 7, 2026 | 25.19 | 25.60 | 25.00 | 25.45 | 25.15 | 1.28% | 3,005 |
| Jul 6, 2026 | 25.52 | 25.52 | 25.08 | 25.13 | 24.84 | -0.48% | 1,100 |
| Jul 2, 2026 | 24.96 | 25.33 | 24.96 | 25.25 | 24.96 | 0.27% | 1,546 |
| Jul 1, 2026 | 25.34 | 25.50 | 25.16 | 25.18 | 24.89 | -1.56% | 12,496 |
| Jun 30, 2026 | 25.73 | 25.73 | 25.31 | 25.58 | 25.28 | -0.56% | 3,684 |
| Jun 29, 2026 | 25.80 | 25.99 | 25.35 | 25.73 | 25.42 | 0.02% | 1,779 |
| Jun 26, 2026 | 25.71 | 25.82 | 25.60 | 25.72 | 25.42 | 1.28% | 979 |