KCR Residential Reit

(KCR)
Sector: Real Estate Investment Trusts
11.85p
0.00p 0.00
Last updated: 11:00:21

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
14/02/2025 8.50p 8.50p 8.50p 8.50p 0
13/02/2025 8.50p 8.50p 8.50p 8.50p 0
12/02/2025 8.50p 8.50p 8.50p 8.50p 0
11/02/2025 8.50p 8.50p 8.50p 8.50p 0
10/02/2025 8.50p 8.50p 8.50p 8.50p 0
07/02/2025 8.50p 8.50p 8.50p 8.50p 0
06/02/2025 8.50p 8.50p 8.50p 8.50p 0
05/02/2025 8.50p 8.50p 8.50p 8.50p 0
04/02/2025 8.50p 8.50p 8.50p 8.50p 0
03/02/2025 8.50p 8.50p 8.50p 8.50p 0
31/01/2025 8.00p 9.00p 8.00p 8.50p 1,198
30/01/2025 8.50p 8.50p 8.50p 8.50p 0
29/01/2025 8.50p 8.50p 8.50p 8.50p 0
28/01/2025 8.50p 8.50p 7.85p 8.50p 224
27/01/2025 8.50p 8.65p 8.50p 8.50p 5,642
24/01/2025 8.50p 8.50p 8.50p 8.50p 0
23/01/2025 8.50p 8.50p 8.50p 8.50p 0
22/01/2025 8.50p 8.50p 8.50p 8.50p 0
21/01/2025 8.50p 8.50p 8.50p 8.50p 0
20/01/2025 8.50p 8.50p 8.50p 8.50p 0
17/01/2025 8.50p 8.50p 8.50p 8.50p 0
16/01/2025 8.50p 8.50p 8.50p 8.50p 0
15/01/2025 8.50p 8.50p 8.50p 8.50p 0
14/01/2025 8.50p 8.70p 8.50p 8.50p 3,500
13/01/2025 8.50p 9.00p 8.50p 8.50p 0