KCR Residential Reit
(KCR)
Sector: Real Estate Investment Trusts
Historic Prices - up to 10 years
|
15/08/2025
|
11.60p
|
13.20p
|
11.50p
|
12.35p
|
1,152
|
|
14/08/2025
|
11.60p
|
11.60p
|
11.50p
|
11.50p
|
1,000
|
|
13/08/2025
|
11.60p
|
12.35p
|
11.60p
|
12.35p
|
0
|
|
12/08/2025
|
11.60p
|
12.35p
|
11.60p
|
12.35p
|
0
|
|
11/08/2025
|
11.60p
|
13.20p
|
11.50p
|
12.35p
|
722
|
|
08/08/2025
|
11.60p
|
12.50p
|
11.60p
|
12.35p
|
16,553
|
|
07/08/2025
|
11.60p
|
12.35p
|
11.60p
|
12.35p
|
0
|
|
06/08/2025
|
11.60p
|
12.35p
|
11.60p
|
12.35p
|
0
|
|
05/08/2025
|
11.60p
|
12.35p
|
12.35p
|
12.35p
|
0
|
|
04/08/2025
|
11.60p
|
12.35p
|
11.50p
|
12.35p
|
5,143
|
|
01/08/2025
|
10.20p
|
13.15p
|
10.20p
|
12.35p
|
2,180
|
|
31/07/2025
|
11.60p
|
13.20p
|
11.60p
|
12.35p
|
732
|
|
30/07/2025
|
11.60p
|
13.20p
|
11.60p
|
12.35p
|
15,150
|
|
29/07/2025
|
11.60p
|
12.35p
|
11.50p
|
12.35p
|
10,000
|
|
28/07/2025
|
11.60p
|
13.20p
|
11.60p
|
12.35p
|
76
|
|
25/07/2025
|
11.60p
|
12.35p
|
11.60p
|
12.35p
|
0
|
|
24/07/2025
|
11.60p
|
13.20p
|
11.60p
|
12.35p
|
15,060
|
|
23/07/2025
|
11.60p
|
13.20p
|
11.60p
|
12.10p
|
7,151
|
|
22/07/2025
|
11.60p
|
13.20p
|
11.60p
|
11.85p
|
8
|
|
21/07/2025
|
10.20p
|
13.20p
|
10.20p
|
11.85p
|
189
|
|
18/07/2025
|
11.60p
|
11.85p
|
11.60p
|
11.85p
|
0
|
|
17/07/2025
|
11.60p
|
11.85p
|
11.60p
|
11.85p
|
0
|
|
16/07/2025
|
11.60p
|
12.35p
|
11.60p
|
11.85p
|
0
|
|
15/07/2025
|
11.60p
|
13.19p
|
11.60p
|
12.35p
|
30,000
|
|
14/07/2025
|
11.60p
|
13.07p
|
11.60p
|
12.35p
|
120,000
|
|
11/07/2025
|
12.00p
|
12.25p
|
11.85p
|
11.85p
|
0
|
|
10/07/2025
|
11.60p
|
11.85p
|
11.00p
|
11.85p
|
15,528
|
|
09/07/2025
|
11.60p
|
13.20p
|
11.00p
|
12.10p
|
133
|
|
08/07/2025
|
11.60p
|
13.20p
|
11.60p
|
12.10p
|
23
|
|
07/07/2025
|
11.60p
|
12.10p
|
11.00p
|
12.10p
|
30
|
|
04/07/2025
|
12.00p
|
14.00p
|
11.00p
|
12.10p
|
16
|
|
03/07/2025
|
11.00p
|
12.50p
|
11.00p
|
12.10p
|
7,600
|
|
02/07/2025
|
11.00p
|
12.50p
|
11.00p
|
11.00p
|
2,000
|
|
01/07/2025
|
10.00p
|
12.00p
|
10.00p
|
11.00p
|
47,514
|
|
30/06/2025
|
10.00p
|
11.50p
|
10.00p
|
11.50p
|
8
|
|
27/06/2025
|
10.00p
|
11.50p
|
10.00p
|
11.50p
|
0
|
|
26/06/2025
|
10.00p
|
12.00p
|
10.00p
|
11.50p
|
8
|
|
25/06/2025
|
10.00p
|
12.00p
|
10.00p
|
11.50p
|
8
|
|
24/06/2025
|
10.00p
|
12.00p
|
10.00p
|
11.50p
|
4,166
|
|
23/06/2025
|
10.00p
|
11.50p
|
10.00p
|
11.50p
|
0
|
|
20/06/2025
|
10.00p
|
11.50p
|
10.00p
|
11.50p
|
0
|
|
19/06/2025
|
10.00p
|
11.50p
|
10.00p
|
11.50p
|
0
|
|
18/06/2025
|
10.00p
|
11.50p
|
10.00p
|
11.50p
|
0
|
|
17/06/2025
|
10.00p
|
11.50p
|
11.50p
|
11.50p
|
0
|
|
16/06/2025
|
10.00p
|
12.00p
|
10.00p
|
11.50p
|
4,388
|
|
13/06/2025
|
10.00p
|
12.00p
|
10.00p
|
11.50p
|
43
|
|
12/06/2025
|
10.00p
|
12.00p
|
10.00p
|
11.50p
|
39
|
|
11/06/2025
|
10.00p
|
12.00p
|
10.00p
|
11.50p
|
16,833
|
|
10/06/2025
|
10.00p
|
11.00p
|
11.00p
|
11.00p
|
0
|
|
09/06/2025
|
10.00p
|
11.00p
|
10.00p
|
11.00p
|
22,500
|
|
06/06/2025
|
10.00p
|
11.00p
|
11.00p
|
11.00p
|
0
|
|
05/06/2025
|
10.00p
|
12.00p
|
10.00p
|
11.00p
|
7,571
|
|
04/06/2025
|
9.10p
|
10.70p
|
8.10p
|
10.50p
|
222,037
|
|
03/06/2025
|
9.10p
|
9.10p
|
7.70p
|
8.10p
|
12,182
|
|
02/06/2025
|
9.10p
|
9.10p
|
8.00p
|
8.10p
|
527
|
|
30/05/2025
|
7.60p
|
8.15p
|
7.50p
|
7.60p
|
12,350
|
|
29/05/2025
|
7.60p
|
7.60p
|
7.60p
|
7.60p
|
0
|
|
28/05/2025
|
7.60p
|
7.60p
|
7.60p
|
7.60p
|
0
|
|
27/05/2025
|
7.60p
|
7.60p
|
7.60p
|
7.60p
|
0
|
|
26/05/2025
|
7.60p
|
7.60p
|
7.60p
|
7.60p
|
0
|
|
23/05/2025
|
7.60p
|
7.60p
|
7.60p
|
7.60p
|
0
|
|
22/05/2025
|
7.50p
|
7.60p
|
7.20p
|
7.60p
|
6,683
|
|
21/05/2025
|
7.60p
|
7.60p
|
7.50p
|
7.60p
|
3,066
|
|
20/05/2025
|
7.60p
|
7.60p
|
7.50p
|
7.60p
|
400
|
|
19/05/2025
|
7.60p
|
7.60p
|
7.60p
|
7.60p
|
0
|
|
16/05/2025
|
7.60p
|
7.60p
|
7.60p
|
7.60p
|
0
|
|
15/05/2025
|
7.60p
|
7.60p
|
7.60p
|
7.60p
|
0
|
|
14/05/2025
|
7.60p
|
7.60p
|
7.60p
|
7.60p
|
0
|
|
13/05/2025
|
7.75p
|
8.00p
|
7.20p
|
7.60p
|
33,222
|
|
12/05/2025
|
7.75p
|
7.75p
|
7.75p
|
7.75p
|
0
|
|
09/05/2025
|
7.75p
|
7.75p
|
7.75p
|
7.75p
|
0
|
|
08/05/2025
|
7.75p
|
8.00p
|
7.50p
|
7.75p
|
139
|
|
07/05/2025
|
7.75p
|
7.75p
|
7.75p
|
7.75p
|
0
|
|
06/05/2025
|
7.75p
|
7.75p
|
7.75p
|
7.75p
|
0
|
|
05/05/2025
|
7.75p
|
7.75p
|
7.75p
|
7.75p
|
0
|
|
02/05/2025
|
7.75p
|
7.75p
|
7.75p
|
7.75p
|
0
|
|
01/05/2025
|
7.75p
|
8.00p
|
7.50p
|
7.75p
|
271
|
|
30/04/2025
|
7.75p
|
7.75p
|
7.75p
|
7.75p
|
0
|
|
29/04/2025
|
7.75p
|
7.75p
|
7.75p
|
7.75p
|
0
|
|
28/04/2025
|
7.75p
|
7.90p
|
7.50p
|
7.75p
|
28
|
|
25/04/2025
|
7.75p
|
7.75p
|
7.75p
|
7.75p
|
0
|
|
24/04/2025
|
7.75p
|
7.75p
|
7.75p
|
7.75p
|
0
|
|
23/04/2025
|
7.75p
|
7.75p
|
7.75p
|
7.75p
|
0
|
|
22/04/2025
|
7.75p
|
7.75p
|
7.75p
|
7.75p
|
0
|
|
21/04/2025
|
7.75p
|
8.00p
|
7.50p
|
7.75p
|
4
|
|
18/04/2025
|
7.75p
|
8.00p
|
7.50p
|
7.75p
|
4
|
|
17/04/2025
|
7.75p
|
8.00p
|
7.50p
|
7.75p
|
4
|
|
16/04/2025
|
7.75p
|
7.75p
|
7.75p
|
7.75p
|
0
|
|
15/04/2025
|
7.75p
|
7.75p
|
7.50p
|
7.75p
|
832,292
|
|
14/04/2025
|
7.75p
|
7.75p
|
7.75p
|
7.75p
|
0
|
|
11/04/2025
|
7.75p
|
7.75p
|
7.75p
|
7.75p
|
0
|
|
10/04/2025
|
7.75p
|
8.00p
|
7.50p
|
7.75p
|
16
|
|
09/04/2025
|
7.75p
|
7.75p
|
7.75p
|
7.75p
|
0
|
|
08/04/2025
|
7.75p
|
7.75p
|
7.75p
|
7.75p
|
0
|
|
07/04/2025
|
7.75p
|
7.75p
|
7.75p
|
7.75p
|
0
|
|
04/04/2025
|
7.75p
|
7.75p
|
7.75p
|
7.75p
|
0
|
|
03/04/2025
|
7.75p
|
7.75p
|
7.50p
|
7.75p
|
5,000
|
|
02/04/2025
|
7.75p
|
8.00p
|
7.70p
|
7.75p
|
293
|
|
01/04/2025
|
7.75p
|
7.75p
|
7.75p
|
7.75p
|
0
|
|
31/03/2025
|
7.75p
|
8.00p
|
7.75p
|
7.75p
|
0
|
|
28/03/2025
|
7.75p
|
8.00p
|
7.50p
|
8.00p
|
562
|
|
27/03/2025
|
7.75p
|
7.75p
|
7.75p
|
7.75p
|
0
|
|
26/03/2025
|
7.75p
|
7.75p
|
7.75p
|
7.75p
|
0
|
|
25/03/2025
|
9.25p
|
9.25p
|
7.75p
|
7.75p
|
0
|
|
24/03/2025
|
9.25p
|
9.25p
|
7.75p
|
7.75p
|
0
|
|
21/03/2025
|
9.25p
|
9.25p
|
7.75p
|
7.75p
|
0
|
|
20/03/2025
|
8.25p
|
8.25p
|
8.25p
|
8.25p
|
0
|
|
19/03/2025
|
9.25p
|
9.25p
|
7.50p
|
8.25p
|
5,642
|
|
18/03/2025
|
8.25p
|
8.25p
|
8.25p
|
8.25p
|
0
|
|
17/03/2025
|
8.25p
|
8.25p
|
8.25p
|
8.25p
|
0
|
|
14/03/2025
|
8.25p
|
8.25p
|
8.25p
|
8.25p
|
0
|
|
13/03/2025
|
8.25p
|
9.25p
|
8.25p
|
8.25p
|
0
|
|
12/03/2025
|
8.25p
|
8.25p
|
8.25p
|
8.25p
|
0
|
|
11/03/2025
|
8.25p
|
8.25p
|
8.25p
|
8.25p
|
0
|
|
10/03/2025
|
8.25p
|
8.25p
|
8.25p
|
8.25p
|
0
|
|
07/03/2025
|
8.25p
|
8.25p
|
8.25p
|
8.25p
|
0
|
|
06/03/2025
|
8.25p
|
8.25p
|
8.25p
|
8.25p
|
0
|
|
05/03/2025
|
8.25p
|
8.25p
|
8.25p
|
8.25p
|
0
|
|
04/03/2025
|
8.00p
|
8.25p
|
8.00p
|
8.25p
|
0
|
|
03/03/2025
|
8.50p
|
9.00p
|
7.25p
|
8.25p
|
111,120
|
|
28/02/2025
|
8.50p
|
8.50p
|
8.50p
|
8.50p
|
0
|
|
27/02/2025
|
8.50p
|
8.50p
|
8.50p
|
8.50p
|
0
|
|
26/02/2025
|
8.50p
|
8.50p
|
8.50p
|
8.50p
|
0
|
|
25/02/2025
|
8.50p
|
8.50p
|
8.50p
|
8.50p
|
0
|
|
24/02/2025
|
8.50p
|
8.50p
|
8.50p
|
8.50p
|
0
|
|
21/02/2025
|
8.50p
|
8.50p
|
8.50p
|
8.50p
|
0
|
|
20/02/2025
|
8.50p
|
9.00p
|
7.31p
|
8.50p
|
13,930
|
|
19/02/2025
|
8.50p
|
8.50p
|
8.50p
|
8.50p
|
0
|
|
18/02/2025
|
8.50p
|
8.50p
|
8.50p
|
8.50p
|
0
|
|
17/02/2025
|
8.50p
|
8.50p
|
8.50p
|
8.50p
|
0
|