11.85p-0.25 (-2.07%)10 Jul 2025, 09:42
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Kcr Residential Reit PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jul 10, 202511.60p11.00p11.00p11.85p15,528
Jul 9, 202511.60p13.20p11.00p12.10p132
Jul 8, 202511.60p13.20p13.20p12.10p22
Jul 7, 202511.60p11.00p11.00p12.10p30
Jul 4, 202512.00p14.00p11.00p12.10p16
Jul 3, 202511.00p12.50p12.50p12.10p7,600
Jul 2, 202511.00p12.50p12.50p11.00p2,000
Jul 1, 202510.00p12.00p10.00p11.00p47,514
Jun 30, 202510.00p11.00p11.00p11.50p8
Jun 26, 202510.00p12.00p12.00p11.50p8
Jun 25, 202510.00p12.00p12.00p11.50p8
Jun 24, 202510.00p12.00p12.00p11.50p4,166
Jun 16, 202510.00p12.00p12.00p11.50p4,388
Jun 13, 202510.00p12.00p12.00p11.50p43
Jun 12, 202510.00p12.00p11.00p11.50p38
Jun 11, 202510.00p12.00p12.00p11.50p16,832
Jun 9, 202510.00p11.00p11.00p11.00p22,500
Jun 5, 202510.00p12.00p12.00p11.00p7,570
Jun 4, 20259.10p10.70p8.10p10.50p222,037
Jun 3, 20259.10p7.70p7.70p8.10p12,182
Jun 2, 20259.10p8.00p8.00p8.10p526
May 30, 20257.60p8.15p7.50p7.60p12,350
May 22, 20257.50p7.50p7.20p7.60p6,683
May 21, 20257.60p7.50p7.50p7.60p3,066
May 20, 20257.60p7.50p7.50p7.60p400
May 13, 20257.75p8.00p7.20p7.60p33,221
May 8, 20257.75p8.00p7.50p7.75p139
May 1, 20257.75p8.00p7.50p7.75p270
Apr 28, 20257.75p7.90p7.50p7.75p28
Apr 17, 20257.75p8.00p7.50p7.75p3
Apr 15, 20257.75p7.51p7.50p7.75p832,292
Apr 10, 20257.75p8.00p7.50p7.75p15
Apr 3, 20257.75p7.50p7.50p7.75p5,000
Apr 2, 20257.75p8.00p7.70p7.75p293
Mar 28, 20257.75p8.00p7.50p8.00p562
Mar 19, 20259.25p7.50p7.50p8.25p5,642
Mar 3, 20258.50p9.00p7.25p8.25p111,120
Feb 20, 20258.50p9.00p7.31p8.50p13,930
Jan 31, 20258.00p9.00p8.00p8.50p1,198
Jan 28, 20258.50p8.00p7.85p8.50p224
Jan 27, 20258.50p8.65p8.65p8.50p5,642
Jan 14, 20258.50p8.70p8.70p8.50p3,500
Jan 10, 20258.50p9.00p8.00p9.00p578
Jan 7, 20258.50p9.00p8.30p8.50p21,564
Jan 2, 20258.50p8.00p8.00p8.50p250
Dec 24, 20249.50p9.00p9.00p8.50p21
Dec 18, 20249.50p8.00p8.00p8.50p56
Dec 17, 20248.50p8.00p8.00p8.50p8,317
Dec 16, 20249.50p9.00p9.00p8.50p11
Dec 4, 20249.50p9.00p9.00p8.50p13
Showing 1 to 50 of 75
July
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
July
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
29
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00