1. Share Prices

  2. Kcr Residential Reit PLC (KCR)

9.00p+0.00 (+0.00%)22 Jul 2024, 08:00
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

 
     
Download
DateOpenHighLowCloseVolume
Jul 19, 20249.00p10.00p10.00p9.00p45
Jul 11, 20249.00p8.00p8.00p9.00p82
Jul 10, 20249.50p10.00p10.00p9.00p15
Jul 9, 20249.50p8.65p8.65p9.00p50,000
Jul 1, 20249.50p9.00p8.00p8.50p70
Jun 28, 20248.50p9.00p8.00p8.50p168
Jun 14, 20249.50p10.00p10.00p9.00p4
Jun 6, 20249.50p8.00p8.00p9.00p5,620
Jun 4, 20249.50p9.30p9.30p9.00p3
Jun 3, 20249.50p9.30p9.30p9.00p3
May 29, 20249.50p10.00p10.00p9.00p10
May 28, 20249.50p8.00p8.00p9.00p15
May 14, 20249.50p10.00p10.00p9.00p55
May 7, 20249.50p10.00p8.00p9.00p2,965
May 3, 20249.00p8.00p8.00p9.00p8
May 2, 20249.50p8.00p8.00p9.00p19
May 1, 20249.00p10.00p10.00p9.00p100
Apr 30, 20249.00p9.64p9.64p9.00p5,000
Apr 29, 20249.50p10.00p10.00p9.00p19
Apr 26, 20249.50p10.00p10.00p9.00p10
Apr 24, 20249.50p10.00p10.00p9.00p40
Apr 23, 20249.50p9.85p8.13p9.00p15,921
Apr 17, 20249.00p10.00p10.00p9.00p112
Apr 16, 20249.00p10.00p10.00p9.00p10
Apr 8, 20249.50p8.00p8.00p9.00p27
Apr 5, 20249.50p9.86p9.86p9.00p2,000
Mar 28, 20249.50p9.20p9.00p8.50p303
Mar 27, 20249.00p10.00p8.00p8.50p20,585
Mar 22, 20249.50p10.85p10.85p9.50p9,124
Mar 13, 20249.50p10.95p10.85p9.50p2,305
Mar 11, 20249.50p10.85p10.85p9.50p2,000
Mar 8, 20249.50p9.50p9.50p9.50p200
Mar 7, 20249.50p8.80p8.80p9.50p200
Feb 21, 202410.00p9.00p9.00p10.00p584
Feb 9, 202410.00p9.00p8.20p10.00p14,006
Jan 31, 202410.00p9.00p9.00p10.00p650
Jan 15, 202410.00p8.00p8.00p10.00p98
Dec 27, 202310.00p8.20p8.20p10.00p1,651
Dec 11, 202310.00p12.00p12.00p10.00p816
Nov 21, 202310.00p10.10p10.10p10.00p5,000
Nov 15, 202310.00p12.00p12.00p10.00p584
Nov 8, 202311.00p11.90p10.00p11.00p167,262
Nov 7, 202311.00p12.00p11.90p11.00p83,543
Nov 6, 202311.00p10.00p10.00p11.00p100,000
Nov 3, 202311.00p12.00p10.00p11.00p7,214
Oct 31, 202310.50p12.00p10.00p11.00p12,905
Oct 24, 202310.50p12.00p11.90p10.50p83,332
Oct 23, 202310.50p12.00p12.00p10.50p50
Oct 9, 202310.00p10.80p10.80p10.00p6,000
Oct 2, 202310.00p10.80p10.80p10.00p118
12
Showing 1 to 50 of 56

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ocado Group PLC424.1012.17
Rentokil Initial PLC482.907.77
Aston Martin Lagonda Global Holdings PLC152.404.03
Hammerson PLC30.003.31
Burberry Group PLC719.803.18
Ti Fluid Systems PLC137.203.16
Risers/fallers data from previous trading day. Today's data available from 8:15am.