KCR Residential REIT PLC KCR
LSE · United Kingdom · Finance
GBp 8.00-1.00 (-11.11%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 8.00 | -1.23% | GBp 8.00 | GBp 8.00 | GBp 8.00 | 0 |
| 2026-09-30 | GBp 8.10 | 0.00% | GBp 8.10 | GBp 8.10 | GBp 8.10 | 0 |
| 2026-09-29 | GBp 8.10 | -10.00% | GBp 8.10 | GBp 9.00 | GBp 9.00 | 2 |
| 2026-09-28 | GBp 9.00 | +11.11% | GBp 8.10 | GBp 9.00 | GBp 7.20 | 189 |
| 2026-09-25 | GBp 8.10 | -2.99% | GBp 8.10 | GBp 8.10 | GBp 8.10 | 0 |
| 2026-09-24 | GBp 8.35 | 0.00% | GBp 8.60 | GBp 7.20 | GBp 7.20 | 956 |
| 2026-09-23 | GBp 8.35 | 0.00% | GBp 8.60 | GBp 7.20 | GBp 7.20 | 183 |
| 2026-09-22 | GBp 8.35 | 0.00% | GBp 8.60 | GBp 9.50 | GBp 7.20 | 101 |
| 2026-09-21 | GBp 8.35 | 0.00% | GBp 8.35 | GBp 8.35 | GBp 8.35 | 0 |
| 2026-09-18 | GBp 8.35 | 0.00% | GBp 8.60 | GBp 9.50 | GBp 7.20 | 28 |
| 2026-09-17 | GBp 8.35 | 0.00% | GBp 8.60 | GBp 9.50 | GBp 9.50 | 17 |
| 2026-09-16 | GBp 8.35 | 0.00% | GBp 8.35 | GBp 8.35 | GBp 8.35 | 0 |
| 2026-09-15 | GBp 8.35 | 0.00% | GBp 8.35 | GBp 8.35 | GBp 8.35 | 0 |
| 2026-09-14 | GBp 8.35 | 0.00% | GBp 8.60 | GBp 9.50 | GBp 9.50 | 30 |
| 2026-09-11 | GBp 8.35 | 0.00% | GBp 8.35 | GBp 8.35 | GBp 8.35 | 0 |
| 2026-09-10 | GBp 8.35 | 0.00% | GBp 8.60 | GBp 7.20 | GBp 7.20 | 210 |
| 2026-09-09 | GBp 8.35 | 0.00% | GBp 8.35 | GBp 8.35 | GBp 8.35 | 0 |
| 2026-09-08 | GBp 8.35 | 0.00% | GBp 8.60 | GBp 7.20 | GBp 7.20 | 50 |
| 2026-09-07 | GBp 8.35 | 0.00% | GBp 8.60 | GBp 9.50 | GBp 7.20 | 102 |
| 2026-09-04 | GBp 8.35 | 0.00% | GBp 8.60 | GBp 9.50 | GBp 7.20 | 511 |
| 2026-09-03 | GBp 8.35 | 0.00% | GBp 8.60 | GBp 9.50 | GBp 9.50 | 212 |
| 2026-09-02 | GBp 8.35 | 0.00% | GBp 8.60 | GBp 9.50 | GBp 9.50 | 2 |
| 2026-09-01 | GBp 8.35 | 0.00% | GBp 8.60 | GBp 9.50 | GBp 9.50 | 71 |
| 2026-08-28 | GBp 8.35 | 0.00% | GBp 8.35 | GBp 8.35 | GBp 8.35 | 0 |
| 2026-08-27 | GBp 8.35 | 0.00% | GBp 8.35 | GBp 8.35 | GBp 8.35 | 0 |
| 2026-08-26 | GBp 8.35 | 0.00% | GBp 8.35 | GBp 8.35 | GBp 8.35 | 0 |
| 2026-08-25 | GBp 8.35 | 0.00% | GBp 8.60 | GBp 9.50 | GBp 9.50 | 17 |
| 2026-08-24 | GBp 8.35 | 0.00% | GBp 8.35 | GBp 8.35 | GBp 8.35 | 0 |
| 2026-08-21 | GBp 8.35 | 0.00% | GBp 8.60 | GBp 9.50 | GBp 9.50 | 83 |
| 2026-08-20 | GBp 8.35 | 0.00% | GBp 8.60 | GBp 9.50 | GBp 9.50 | 438 |
| 2026-08-19 | GBp 8.35 | 0.00% | GBp 8.60 | GBp 9.50 | GBp 9.50 | 17 |
| 2026-08-18 | GBp 8.35 | 0.00% | GBp 8.50 | GBp 9.50 | GBp 9.50 | 68 |
| 2026-08-17 | GBp 8.35 | -2.91% | GBp 8.60 | GBp 9.50 | GBp 7.20 | 20.14K |
| 2026-08-14 | GBp 8.60 | 0.00% | GBp 8.60 | GBp 10.00 | GBp 10.00 | 170 |
| 2026-08-13 | GBp 8.60 | 0.00% | GBp 8.60 | GBp 8.60 | GBp 8.60 | 0 |
| 2026-08-12 | GBp 8.60 | 0.00% | GBp 8.60 | GBp 8.60 | GBp 8.60 | 0 |
| 2026-08-11 | GBp 8.60 | 0.00% | GBp 8.60 | GBp 8.60 | GBp 8.60 | 0 |
| 2026-08-10 | GBp 8.60 | 0.00% | GBp 8.60 | GBp 8.60 | GBp 8.60 | 0 |
| 2026-08-07 | GBp 8.60 | 0.00% | GBp 8.60 | GBp 8.60 | GBp 8.60 | 0 |
| 2026-08-06 | GBp 8.60 | 0.00% | GBp 8.60 | GBp 8.60 | GBp 8.60 | 0 |
| 2026-08-05 | GBp 8.60 | 0.00% | GBp 8.60 | GBp 10.00 | GBp 7.20 | 2.64K |
| 2026-08-04 | GBp 8.60 | 0.00% | GBp 8.60 | GBp 7.20 | GBp 7.20 | 378 |
| 2026-08-03 | GBp 8.60 | 0.00% | GBp 8.60 | GBp 10.00 | GBp 10.00 | 180 |
| 2026-07-31 | GBp 8.60 | 0.00% | GBp 8.60 | GBp 8.60 | GBp 8.60 | 0 |
| 2026-07-30 | GBp 8.60 | 0.00% | GBp 8.60 | GBp 8.60 | GBp 8.60 | 0 |
| 2026-07-29 | GBp 8.60 | 0.00% | GBp 8.60 | GBp 8.60 | GBp 8.60 | 0 |
| 2026-07-28 | GBp 8.60 | 0.00% | GBp 8.60 | GBp 8.60 | GBp 8.60 | 0 |
| 2026-07-27 | GBp 8.60 | 0.00% | GBp 8.60 | GBp 10.00 | GBp 10.00 | 500 |
| 2026-07-24 | GBp 8.60 | 0.00% | GBp 8.60 | GBp 7.20 | GBp 7.20 | 4.00K |
| 2026-07-23 | GBp 8.60 | 0.00% | GBp 8.60 | GBp 8.60 | GBp 8.60 | 0 |
| 2026-07-22 | GBp 8.60 | 0.00% | GBp 8.60 | GBp 7.20 | GBp 7.20 | 23.00K |
| 2026-07-21 | GBp 8.60 | 0.00% | GBp 8.60 | GBp 8.60 | GBp 8.60 | 0 |
| 2026-07-20 | GBp 8.60 | 0.00% | GBp 8.60 | GBp 8.60 | GBp 8.60 | 0 |
| 2026-07-17 | GBp 8.60 | 0.00% | GBp 8.60 | GBp 7.20 | GBp 7.20 | 23.00K |
| 2026-07-16 | GBp 8.60 | 0.00% | GBp 8.60 | GBp 8.60 | GBp 8.60 | 0 |
| 2026-07-15 | GBp 8.60 | 0.00% | GBp 8.60 | GBp 7.20 | GBp 7.20 | 600 |
| 2026-07-14 | GBp 8.60 | 0.00% | GBp 8.60 | GBp 8.60 | GBp 8.60 | 0 |
| 2026-07-13 | GBp 8.60 | 0.00% | GBp 8.60 | GBp 8.60 | GBp 8.60 | 0 |
| 2026-07-10 | GBp 8.60 | 0.00% | GBp 8.60 | GBp 8.60 | GBp 8.60 | 0 |
| 2026-07-09 | GBp 8.60 | 0.00% | GBp 8.60 | GBp 8.60 | GBp 8.60 | 0 |
| 2026-07-08 | GBp 8.60 | 0.00% | GBp 8.60 | GBp 8.60 | GBp 8.60 | 0 |
| 2026-07-07 | GBp 8.60 | 0.00% | GBp 8.60 | GBp 8.60 | GBp 8.60 | 0 |
| 2026-07-06 | GBp 8.60 | +9,900.00% | GBp 8.60 | GBp 8.60 | GBp 8.60 | 0 |
| 2026-07-03 | GBp 0.09 | 0.00% | GBp 0.09 | GBp 0.09 | GBp 0.09 | 0 |
| 2026-07-02 | GBp 0.09 | 0.00% | GBp 0.09 | GBp 0.09 | GBp 0.09 | 0 |
| 2026-07-01 | GBp 0.09 | 0.00% | GBp 0.09 | GBp 0.09 | GBp 0.09 | 0 |
| 2026-06-30 | GBp 0.09 | 0.00% | GBp 0.09 | GBp 0.09 | GBp 0.09 | 0 |
| 2026-06-29 | GBp 0.09 | -99.00% | GBp 0.09 | GBp 0.09 | GBp 0.09 | 0 |
| 2026-06-26 | GBp 8.60 | +6.17% | GBp 7.50 | GBp 9.00 | GBp 8.90 | 11.06K |
| 2026-06-25 | GBp 8.10 | 0.00% | GBp 7.50 | GBp 7.20 | GBp 7.20 | 23 |
| 2026-06-24 | GBp 8.10 | 0.00% | GBp 8.10 | GBp 8.10 | GBp 8.10 | 0 |
| 2026-06-23 | GBp 8.10 | 0.00% | GBp 8.10 | GBp 7.20 | GBp 7.20 | 39 |
| 2026-06-22 | GBp 8.10 | 0.00% | GBp 8.10 | GBp 8.10 | GBp 8.10 | 0 |
| 2026-06-19 | GBp 8.10 | 0.00% | GBp 8.10 | GBp 8.10 | GBp 8.10 | 0 |
| 2026-06-18 | GBp 8.10 | 0.00% | GBp 8.10 | GBp 8.10 | GBp 8.10 | 0 |
| 2026-06-17 | GBp 8.10 | 0.00% | GBp 8.10 | GBp 8.90 | GBp 8.90 | 34 |
| 2026-06-16 | GBp 8.10 | 0.00% | GBp 8.10 | GBp 8.10 | GBp 8.10 | 0 |
| 2026-06-15 | GBp 8.10 | 0.00% | GBp 8.10 | GBp 8.10 | GBp 8.10 | 0 |
| 2026-06-12 | GBp 8.10 | 0.00% | GBp 8.10 | GBp 8.10 | GBp 8.10 | 0 |
| 2026-06-11 | GBp 8.10 | 0.00% | GBp 8.10 | GBp 9.00 | GBp 9.00 | 46 |
| 2026-06-10 | GBp 8.10 | 0.00% | GBp 8.10 | GBp 8.10 | GBp 8.10 | 0 |
| 2026-06-09 | GBp 8.10 | 0.00% | GBp 7.50 | GBp 9.00 | GBp 9.00 | 26 |
| 2026-06-08 | GBp 8.10 | 0.00% | GBp 8.10 | GBp 8.10 | GBp 8.10 | 0 |
| 2026-06-05 | GBp 8.10 | 0.00% | GBp 8.10 | GBp 8.10 | GBp 8.10 | 0 |
| 2026-06-04 | GBp 8.10 | 0.00% | GBp 8.10 | GBp 8.10 | GBp 8.10 | 0 |
| 2026-06-03 | GBp 8.10 | 0.00% | GBp 8.10 | GBp 8.10 | GBp 8.10 | 0 |
| 2026-06-02 | GBp 8.10 | 0.00% | GBp 8.10 | GBp 9.00 | GBp 9.00 | 15 |
| 2026-06-01 | GBp 8.10 | 0.00% | GBp 8.10 | GBp 8.10 | GBp 8.10 | 0 |
| 2026-05-29 | GBp 8.10 | 0.00% | GBp 8.10 | GBp 8.10 | GBp 8.10 | 0 |
| 2026-05-28 | GBp 8.10 | 0.00% | GBp 8.10 | GBp 8.10 | GBp 8.10 | 0 |