KCR Residential Reit
(KCR)
Sector: Real Estate Investment Trusts
Historic Prices - up to 10 years
|
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
|
|
10/01/2025
|
8.50p
|
9.00p
|
8.00p
|
9.00p
|
578
|
|
09/01/2025
|
8.50p
|
8.50p
|
8.50p
|
8.50p
|
0
|
|
08/01/2025
|
8.50p
|
8.50p
|
8.50p
|
8.50p
|
0
|
|
07/01/2025
|
8.50p
|
9.00p
|
8.30p
|
8.50p
|
21,564
|
|
06/01/2025
|
8.50p
|
8.50p
|
8.50p
|
8.50p
|
0
|
|
03/01/2025
|
8.50p
|
8.50p
|
8.50p
|
8.50p
|
0
|
|
02/01/2025
|
8.50p
|
8.50p
|
8.00p
|
8.50p
|
250
|
|
01/01/2025
|
8.50p
|
8.50p
|
8.50p
|
8.50p
|
0
|
|
31/12/2024
|
8.50p
|
8.50p
|
8.50p
|
8.50p
|
0
|
|
30/12/2024
|
8.50p
|
8.50p
|
8.50p
|
8.50p
|
0
|
|
27/12/2024
|
8.50p
|
8.50p
|
8.50p
|
8.50p
|
0
|
|
26/12/2024
|
9.50p
|
9.50p
|
8.50p
|
8.50p
|
21
|
|
25/12/2024
|
9.50p
|
9.50p
|
8.50p
|
8.50p
|
21
|
|
24/12/2024
|
9.50p
|
9.50p
|
8.50p
|
8.50p
|
21
|
|
23/12/2024
|
8.50p
|
8.50p
|
8.50p
|
8.50p
|
0
|
|
20/12/2024
|
9.50p
|
9.50p
|
8.50p
|
8.50p
|
0
|
|
19/12/2024
|
9.50p
|
8.50p
|
8.50p
|
8.50p
|
0
|
|
18/12/2024
|
9.50p
|
9.50p
|
8.00p
|
8.50p
|
56
|