11.85p-0.25 (-2.07%)10 Jul 2025, 09:42
Kcr Residential Reit PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 10, 2025 | 11.60p | 11.00p | 11.00p | 11.85p | 15,528 |
Jul 9, 2025 | 11.60p | 13.20p | 11.00p | 12.10p | 132 |
Jul 8, 2025 | 11.60p | 13.20p | 13.20p | 12.10p | 22 |
Jul 7, 2025 | 11.60p | 11.00p | 11.00p | 12.10p | 30 |
Jul 4, 2025 | 12.00p | 14.00p | 11.00p | 12.10p | 16 |
Jul 3, 2025 | 11.00p | 12.50p | 12.50p | 12.10p | 7,600 |
Jul 2, 2025 | 11.00p | 12.50p | 12.50p | 11.00p | 2,000 |
Jul 1, 2025 | 10.00p | 12.00p | 10.00p | 11.00p | 47,514 |
Jun 30, 2025 | 10.00p | 11.00p | 11.00p | 11.50p | 8 |
Jun 26, 2025 | 10.00p | 12.00p | 12.00p | 11.50p | 8 |
Jun 25, 2025 | 10.00p | 12.00p | 12.00p | 11.50p | 8 |
Jun 24, 2025 | 10.00p | 12.00p | 12.00p | 11.50p | 4,166 |
Jun 16, 2025 | 10.00p | 12.00p | 12.00p | 11.50p | 4,388 |
Jun 13, 2025 | 10.00p | 12.00p | 12.00p | 11.50p | 43 |
Jun 12, 2025 | 10.00p | 12.00p | 11.00p | 11.50p | 38 |
Jun 11, 2025 | 10.00p | 12.00p | 12.00p | 11.50p | 16,832 |
Jun 9, 2025 | 10.00p | 11.00p | 11.00p | 11.00p | 22,500 |
Jun 5, 2025 | 10.00p | 12.00p | 12.00p | 11.00p | 7,570 |
Jun 4, 2025 | 9.10p | 10.70p | 8.10p | 10.50p | 222,037 |
Jun 3, 2025 | 9.10p | 7.70p | 7.70p | 8.10p | 12,182 |
Jun 2, 2025 | 9.10p | 8.00p | 8.00p | 8.10p | 526 |
May 30, 2025 | 7.60p | 8.15p | 7.50p | 7.60p | 12,350 |
May 22, 2025 | 7.50p | 7.50p | 7.20p | 7.60p | 6,683 |
May 21, 2025 | 7.60p | 7.50p | 7.50p | 7.60p | 3,066 |
May 20, 2025 | 7.60p | 7.50p | 7.50p | 7.60p | 400 |
May 13, 2025 | 7.75p | 8.00p | 7.20p | 7.60p | 33,221 |
May 8, 2025 | 7.75p | 8.00p | 7.50p | 7.75p | 139 |
May 1, 2025 | 7.75p | 8.00p | 7.50p | 7.75p | 270 |
Apr 28, 2025 | 7.75p | 7.90p | 7.50p | 7.75p | 28 |
Apr 17, 2025 | 7.75p | 8.00p | 7.50p | 7.75p | 3 |
Apr 15, 2025 | 7.75p | 7.51p | 7.50p | 7.75p | 832,292 |
Apr 10, 2025 | 7.75p | 8.00p | 7.50p | 7.75p | 15 |
Apr 3, 2025 | 7.75p | 7.50p | 7.50p | 7.75p | 5,000 |
Apr 2, 2025 | 7.75p | 8.00p | 7.70p | 7.75p | 293 |
Mar 28, 2025 | 7.75p | 8.00p | 7.50p | 8.00p | 562 |
Mar 19, 2025 | 9.25p | 7.50p | 7.50p | 8.25p | 5,642 |
Mar 3, 2025 | 8.50p | 9.00p | 7.25p | 8.25p | 111,120 |
Feb 20, 2025 | 8.50p | 9.00p | 7.31p | 8.50p | 13,930 |
Jan 31, 2025 | 8.00p | 9.00p | 8.00p | 8.50p | 1,198 |
Jan 28, 2025 | 8.50p | 8.00p | 7.85p | 8.50p | 224 |
Jan 27, 2025 | 8.50p | 8.65p | 8.65p | 8.50p | 5,642 |
Jan 14, 2025 | 8.50p | 8.70p | 8.70p | 8.50p | 3,500 |
Jan 10, 2025 | 8.50p | 9.00p | 8.00p | 9.00p | 578 |
Jan 7, 2025 | 8.50p | 9.00p | 8.30p | 8.50p | 21,564 |
Jan 2, 2025 | 8.50p | 8.00p | 8.00p | 8.50p | 250 |
Dec 24, 2024 | 9.50p | 9.00p | 9.00p | 8.50p | 21 |
Dec 18, 2024 | 9.50p | 8.00p | 8.00p | 8.50p | 56 |
Dec 17, 2024 | 8.50p | 8.00p | 8.00p | 8.50p | 8,317 |
Dec 16, 2024 | 9.50p | 9.00p | 9.00p | 8.50p | 11 |
Dec 4, 2024 | 9.50p | 9.00p | 9.00p | 8.50p | 13 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine

Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Atalaya Mining Copper, S.A. | 480.00 | 3.90 |
Hochschild Mining PLC | 280.60 | 3.54 |
Jupiter Fund Management PLC | 124.20 | 3.50 |
Fresnillo PLC | 1,516.00 | 3.48 |
BP PLC | 402.05 | 3.42 |
Zigup PLC | 338.00 | 2.74 |
Fallers
Company | Price | % Chg |
---|---|---|
Ssp Group PLC | 173.10 | -7.93 |
Close Brothers Group PLC | 391.60 | -3.40 |
Watches Of Switzerland Group PLC | 363.60 | -3.30 |
Jd Sports Fashion PLC | 87.66 | -3.27 |
Moonpig Group PLC | 209.50 | -3.23 |
Gsk PLC | 1,408.50 | -3.16 |
Risers/fallers data from previous trading day.