1. Share Prices

  2. Kcr Residential Reit PLC (KCR)

8.35p+0.00 (+0.00%)08 Dec 2025, 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
Dec 4, 20258.60p9.50p7.20p8.35p40
Nov 21, 20258.50p7.20p7.20p8.60p4,557
Nov 18, 20257.85p8.24p8.24p8.60p120,000
Nov 14, 20257.85p8.25p6.75p7.85p4,871,578
Nov 12, 20257.85p9.00p7.50p7.85p90,114
Nov 11, 20257.51p9.45p7.20p8.65p53,007
Nov 5, 20258.60p9.45p9.45p8.60p52,783
Oct 30, 20259.10p7.42p7.40p8.60p50,000
Oct 29, 20258.60p9.79p8.00p8.00p25,536
Oct 28, 20258.60p10.00p10.00p9.00p1,124
Oct 24, 202511.60p10.00p9.00p9.00p57,668
Oct 21, 202511.60p10.50p10.50p10.50p124
Oct 16, 202511.60p10.00p10.00p10.25p5,500
Oct 15, 202511.60p10.60p10.00p10.25p5,254
Oct 14, 202511.60p10.00p10.00p10.30p11,174
Oct 13, 202512.00p11.00p10.00p10.50p6,388
Oct 10, 202511.60p10.00p10.00p10.70p3,672
Oct 9, 202511.60p10.00p10.00p10.00p11,000
Oct 8, 202511.60p10.00p10.00p10.70p10,500
Oct 7, 202511.60p12.50p10.00p11.00p2,188
Oct 6, 202511.60p13.20p10.00p10.75p112,767
Oct 3, 202511.60p10.03p10.03p11.60p24,922
Oct 2, 202511.60p13.20p13.20p11.60p75
Sep 29, 202512.00p13.20p13.20p11.60p203
Sep 24, 202511.60p13.20p13.20p11.60p11
Sep 19, 202511.60p13.20p13.20p11.60p643
Sep 18, 202511.60p13.20p10.00p12.50p54,344
Sep 17, 202511.60p13.00p12.50p11.50p3,603
Sep 16, 202511.60p13.00p13.00p11.50p19
Sep 12, 202512.00p13.00p13.00p11.50p7
Sep 11, 202511.60p11.50p10.00p11.50p60,132
Sep 8, 202511.60p13.20p13.20p12.35p151
Sep 5, 202511.60p13.20p13.20p12.35p8
Aug 29, 202511.60p13.20p13.20p12.35p14
Aug 28, 202511.60p13.20p11.50p12.35p106
Aug 26, 202511.60p13.20p13.20p12.35p416
Aug 22, 202511.60p11.50p11.50p12.35p165
Aug 21, 202511.60p13.20p11.40p11.40p1,157
Aug 20, 202511.60p11.50p11.50p12.35p500
Aug 19, 202511.60p11.50p11.50p11.50p500
Aug 18, 202511.60p13.20p13.20p12.35p158
Aug 15, 202511.60p13.20p11.50p12.35p1,151
Aug 14, 202511.60p11.50p11.50p11.50p1,000
Aug 11, 202511.60p13.20p11.50p12.35p721
Aug 8, 202511.60p12.50p12.50p12.35p16,553
Aug 4, 202511.60p11.50p11.50p12.35p5,142
Aug 1, 202510.20p13.15p11.50p12.35p2,179
Jul 31, 202511.60p13.20p12.50p12.35p2,755
Jul 30, 202511.60p13.20p13.20p12.35p15,150
Jul 29, 202511.60p11.50p11.50p12.35p10,000
123
Showing 1 to 50 of 105

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Rs Group PLC643.006.19
The Magnum Ice Cream Company N.V.1,186.205.63
Metlen Energy & Metals PLC43.305.35
Ashtead Group PLC5,010.004.70
Carnival PLC1,885.004.29
Hochschild Mining PLC444.204.03

Fallers

CompanyPrice% Chg
Ceres Power Holdings PLC275.80-10.63
Ocado Group PLC220.20-6.30
Ithaca Energy PLC163.60-3.76
Partners Group Private Equity Limited10.05-3.37
Informa PLC899.00-3.29
Zigup PLC382.00-3.29
Risers/fallers data from previous trading day. Today's data available from 8:15am.