Shares Magazine
7.75p+0.00 (+0.00%)01 May 2025, 08:49
Kcr Residential Reit PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Dec 3, 2024 | 9.50p | 9.00p | 9.00p | 8.50p | 11 |
| Dec 2, 2024 | 9.50p | 9.00p | 9.00p | 8.50p | 22 |
| Nov 28, 2024 | 9.50p | 9.00p | 9.00p | 8.50p | 31 |
| Nov 25, 2024 | 9.50p | 9.00p | 8.00p | 8.50p | 160 |
| Nov 22, 2024 | 9.50p | 8.00p | 8.00p | 8.50p | 47 |
| Nov 20, 2024 | 9.50p | 8.00p | 8.00p | 8.50p | 7 |
| Nov 12, 2024 | 9.50p | 9.00p | 9.00p | 8.50p | 11 |
| Nov 11, 2024 | 9.50p | 9.00p | 9.00p | 8.50p | 11 |
| Oct 31, 2024 | 9.50p | 9.00p | 9.00p | 8.50p | 10,000 |
| Oct 29, 2024 | 9.50p | 9.00p | 9.00p | 8.50p | 50 |
| Oct 23, 2024 | 9.50p | 9.00p | 8.00p | 8.50p | 139 |
| Oct 22, 2024 | 9.50p | 9.00p | 9.00p | 8.50p | 111 |
| Oct 17, 2024 | 9.50p | 9.00p | 8.00p | 8.50p | 346 |
| Oct 16, 2024 | 9.50p | 9.20p | 9.20p | 8.50p | 235 |
| Oct 9, 2024 | 9.00p | 9.00p | 7.00p | 8.50p | 5,056 |
| Oct 7, 2024 | 9.50p | 9.00p | 9.00p | 8.50p | 235 |
| Oct 4, 2024 | 9.50p | 9.00p | 9.00p | 9.00p | 2,170 |
| Aug 21, 2024 | 9.50p | 9.00p | 8.00p | 8.50p | 199 |
| Aug 15, 2024 | 9.50p | 9.00p | 8.00p | 8.50p | 140 |
| Aug 2, 2024 | 9.50p | 7.00p | 7.00p | 8.50p | 125,000 |
| Aug 1, 2024 | 9.50p | 10.00p | 10.00p | 9.00p | 70 |
| Jul 30, 2024 | 9.50p | 10.00p | 8.00p | 9.00p | 47 |
| Jul 29, 2024 | 9.50p | 10.00p | 10.00p | 9.00p | 100 |
| Jul 22, 2024 | 9.50p | 10.00p | 10.00p | 9.00p | 14 |
| Jul 19, 2024 | 9.00p | 10.00p | 10.00p | 9.00p | 45 |
| Jul 11, 2024 | 9.00p | 8.00p | 8.00p | 9.00p | 82 |
| Jul 10, 2024 | 9.50p | 10.00p | 10.00p | 9.00p | 15 |
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.