KCR Residential Reit PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 10.900 | 12.000 | 10.900 | 10.900 | 10.900 | 402 |
| 2026-02-05 | 10.000 | 12.000 | 9.500 | 10.250 | 10.250 | 94,691 |
| 2026-02-04 | 10.000 | 12.000 | 9.500 | 10.750 | 10.750 | 6,585 |
| 2026-02-03 | 10.250 | 10.250 | 10.250 | 10.250 | 10.250 | 0 |
| 2026-02-02 | 10.000 | 12.000 | 8.500 | 10.250 | 10.250 | 427 |
| 2026-01-30 | 10.000 | 12.000 | 8.500 | 10.250 | 10.250 | 15,205 |
| 2026-01-29 | 10.000 | 10.250 | 9.000 | 10.250 | 10.250 | 264 |
| 2026-01-28 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 0 |
| 2026-01-27 | 10.000 | 10.990 | 9.000 | 10.500 | 10.500 | 20,032 |
| 2026-01-26 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 0 |
| 2026-01-23 | 10.500 | 10.990 | 10.500 | 10.500 | 10.500 | 41,288 |
| 2026-01-22 | 10.000 | 10.500 | 9.030 | 10.500 | 10.500 | 25,000 |
| 2026-01-21 | 9.500 | 11.000 | 9.000 | 10.500 | 10.500 | 4,566 |
| 2026-01-20 | 8.600 | 11.400 | 7.500 | 10.000 | 10.000 | 228,931 |
| 2026-01-19 | 8.600 | 9.200 | 8.475 | 8.475 | 8.475 | 35,815 |
| 2026-01-16 | 8.600 | 9.155 | 7.200 | 8.475 | 8.475 | 32,872 |
| 2026-01-15 | 8.600 | 9.500 | 8.350 | 8.350 | 8.350 | 17 |
| 2026-01-14 | 8.350 | 8.350 | 8.350 | 8.350 | 8.350 | 0 |
| 2026-01-13 | 8.350 | 8.350 | 7.200 | 8.350 | 8.350 | 1,150 |
| 2026-01-12 | 8.600 | 9.500 | 8.350 | 8.350 | 8.350 | 1,027 |
| 2026-01-09 | 8.350 | 8.350 | 8.350 | 8.350 | 8.350 | 0 |
| 2026-01-08 | 8.600 | 9.500 | 7.200 | 8.350 | 8.350 | 11,304 |
| 2026-01-07 | 8.350 | 8.350 | 8.350 | 8.350 | 8.350 | 0 |
| 2026-01-06 | 8.350 | 8.350 | 8.350 | 8.350 | 8.350 | 0 |
| 2026-01-05 | 8.600 | 9.500 | 8.350 | 8.350 | 8.350 | 11 |
| 2026-01-02 | 8.350 | 8.350 | 8.350 | 8.350 | 8.350 | 0 |
| 2025-12-31 | 8.350 | 8.350 | 8.350 | 8.350 | 8.350 | 0 |
| 2025-12-30 | 8.350 | 8.350 | 8.350 | 8.350 | 8.350 | 0 |
| 2025-12-29 | 8.600 | 9.500 | 8.350 | 8.350 | 8.350 | 11 |
| 2025-12-24 | 8.350 | 8.350 | 8.350 | 8.350 | 8.350 | 0 |
| 2025-12-23 | 8.600 | 9.500 | 8.350 | 8.350 | 8.350 | 17 |
| 2025-12-22 | 8.500 | 9.500 | 7.200 | 8.350 | 8.350 | 524 |
| 2025-12-19 | 8.350 | 8.350 | 8.350 | 8.350 | 8.350 | 0 |
| 2025-12-18 | 8.350 | 8.350 | 7.200 | 8.350 | 8.350 | 32 |
| 2025-12-17 | 8.350 | 8.350 | 8.350 | 8.350 | 8.350 | 0 |
| 2025-12-16 | 8.350 | 8.350 | 8.350 | 8.350 | 8.350 | 0 |
| 2025-12-15 | 8.600 | 9.500 | 7.200 | 8.350 | 8.350 | 195 |
| 2025-12-12 | 8.350 | 8.350 | 8.350 | 8.350 | 8.350 | 0 |
| 2025-12-11 | 8.350 | 8.350 | 8.350 | 8.350 | 8.350 | 0 |
| 2025-12-10 | 8.350 | 8.350 | 8.350 | 8.350 | 8.350 | 0 |
| 2025-12-09 | 8.350 | 8.350 | 8.350 | 8.350 | 8.350 | 0 |
| 2025-12-08 | 8.350 | 8.350 | 7.200 | 8.350 | 8.350 | 17 |
| 2025-12-05 | 8.350 | 8.350 | 8.350 | 8.350 | 8.350 | 0 |
| 2025-12-04 | 8.600 | 9.500 | 7.200 | 8.350 | 8.350 | 42 |
| 2025-12-03 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 0 |
| 2025-12-02 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 0 |
| 2025-12-01 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 0 |
| 2025-11-28 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 0 |
| 2025-11-27 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 0 |
| 2025-11-26 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 0 |
| 2025-11-25 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 0 |
| 2025-11-24 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 0 |
| 2025-11-21 | 8.500 | 8.600 | 7.200 | 8.600 | 8.600 | 4,557 |
| 2025-11-20 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 0 |
| 2025-11-19 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 0 |
| 2025-11-18 | 8.240 | 8.600 | 8.240 | 8.600 | 8.600 | 120,000 |
| 2025-11-17 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 0 |
| 2025-11-14 | 7.850 | 8.250 | 6.750 | 7.850 | 7.850 | 4,871,578 |
| 2025-11-13 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 0 |
| 2025-11-12 | 7.850 | 9.000 | 7.500 | 7.850 | 7.850 | 90,114 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.