1. Share Prices

  2. Kcr Residential Reit PLC (KCR)

8.50p+0.00 (+0.00%)24 Dec 2024, 10:21
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
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
Dec 3, 20249.50p9.00p9.00p8.50p11
Dec 2, 20249.50p9.00p9.00p8.50p22
Nov 28, 20249.50p9.00p9.00p8.50p31
Nov 25, 20249.50p9.00p8.00p8.50p160
Nov 22, 20249.50p8.00p8.00p8.50p47
Nov 20, 20249.50p8.00p8.00p8.50p7
Nov 12, 20249.50p9.00p9.00p8.50p11
Nov 11, 20249.50p9.00p9.00p8.50p11
Oct 31, 20249.50p9.00p9.00p8.50p10,000
Oct 29, 20249.50p9.00p9.00p8.50p50
Oct 23, 20249.50p9.00p8.00p8.50p139
Oct 22, 20249.50p9.00p9.00p8.50p111
Oct 17, 20249.50p9.00p8.00p8.50p346
Oct 16, 20249.50p9.20p9.20p8.50p235
Oct 9, 20249.00p9.00p7.00p8.50p5,056
Oct 7, 20249.50p9.00p9.00p8.50p235
Oct 4, 20249.50p9.00p9.00p9.00p2,170
Aug 21, 20249.50p9.00p8.00p8.50p199
Aug 15, 20249.50p9.00p8.00p8.50p140
Aug 2, 20249.50p7.00p7.00p8.50p125,000
Aug 1, 20249.50p10.00p10.00p9.00p70
Jul 30, 20249.50p10.00p8.00p9.00p47
Jul 29, 20249.50p10.00p10.00p9.00p100
Jul 22, 20249.50p10.00p10.00p9.00p14
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
12
Showing 1 to 50 of 66

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Sthree PLC296.005.15
Kainos Group PLC809.003.98
Bellway PLC2,492.003.66
Alpha Group International PLC2,340.003.54
Hochschild Mining PLC214.003.38
Jd Sports Fashion PLC95.903.32

Fallers

CompanyPrice% Chg
C&C Group PLC146.00-1.35
Worldwide Healthcare Trust PLC315.00-1.10
Senior PLC159.60-0.99
Sage Group PLC1,273.00-0.93
Safestore Holdings PLC644.00-0.92
Rightmove PLC641.80-0.80
Risers/fallers data from previous trading day.