KCR Residential Reit PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	12.350	13.200	12.350	12.350	12.350	159
2025-08-15	11.600	13.200	11.500	12.350	12.350	1,152
2025-08-14	11.500	11.500	11.500	11.500	11.500	1,000
2025-08-13	12.350	12.350	12.350	12.350	12.350	0
2025-08-12	12.350	12.350	12.350	12.350	12.350	0
2025-08-11	11.600	13.200	11.500	12.350	12.350	722
2025-08-08	12.350	12.500	12.350	12.350	12.350	16,553
2025-08-07	12.350	12.350	12.350	12.350	12.350	0
2025-08-06	12.350	12.350	12.350	12.350	12.350	0
2025-08-05	12.350	12.350	12.350	12.350	12.350	0
2025-08-04	11.600	12.350	11.500	12.350	12.350	5,143
2025-08-01	11.500	13.149	11.500	12.350	12.350	2,180
2025-07-31	12.350	13.200	12.350	12.350	12.350	2,756
2025-07-30	12.350	13.200	12.350	12.350	12.350	15,150
2025-07-29	11.600	12.350	11.500	12.350	12.350	10,000
2025-07-28	12.350	13.200	12.350	12.350	12.350	76
2025-07-25	12.350	12.350	12.350	12.350	12.350	0
2025-07-24	12.350	13.200	12.350	12.350	12.350	15,060
2025-07-23	12.100	13.200	12.100	12.100	12.100	7,151
2025-07-22	11.850	13.200	11.850	11.850	11.850	8
2025-07-21	11.850	13.200	11.850	11.850	11.850	189
2025-07-18	11.850	11.850	11.850	11.850	11.850	0
2025-07-17	11.850	11.850	11.850	11.850	11.850	0
2025-07-16	11.850	11.850	11.850	11.850	11.850	0
2025-07-15	12.350	13.187	12.350	12.350	12.350	30,000
2025-07-14	12.012	13.065	12.012	12.350	12.350	120,000
2025-07-11	11.850	11.850	11.850	11.850	11.850	0
2025-07-10	11.600	11.850	11.000	11.850	11.850	15,528
2025-07-09	11.600	13.200	11.000	12.100	12.100	133
2025-07-08	12.100	13.200	12.100	12.100	12.100	23
2025-07-07	11.600	12.100	11.000	12.100	12.100	30
2025-07-04	12.000	14.000	11.000	12.100	12.100	16
2025-07-03	12.100	12.500	12.100	12.100	12.100	7,600
2025-07-02	11.000	12.500	11.000	11.000	11.000	2,000
2025-07-01	10.000	12.000	10.000	11.000	11.000	47,514
2025-06-30	11.000	11.500	11.000	11.500	11.500	8
2025-06-27	11.500	11.500	11.500	11.500	11.500	0
2025-06-26	11.500	12.000	11.500	11.500	11.500	8
2025-06-25	11.500	12.000	11.500	11.500	11.500	8
2025-06-24	11.500	12.000	11.500	11.500	11.500	4,166
2025-06-23	11.500	11.500	11.500	11.500	11.500	0
2025-06-20	11.500	11.500	11.500	11.500	11.500	0
2025-06-19	11.500	11.500	11.500	11.500	11.500	0
2025-06-18	11.500	11.500	11.500	11.500	11.500	0
2025-06-17	11.500	11.500	11.500	11.500	11.500	0
2025-06-16	11.500	12.000	11.500	11.500	11.500	4,388
2025-06-13	11.500	12.000	11.500	11.500	11.500	43
2025-06-12	11.000	12.000	11.000	11.500	11.500	39
2025-06-11	11.500	12.000	11.500	11.500	11.500	16,833
2025-06-10	11.000	11.000	11.000	11.000	11.000	0
2025-06-09	11.000	11.000	11.000	11.000	11.000	22,500
2025-06-06	11.000	11.000	11.000	11.000	11.000	0
2025-06-05	11.000	12.000	11.000	11.000	11.000	7,571
2025-06-04	9.100	10.700	8.100	10.500	10.500	222,037
2025-06-03	8.100	8.100	7.700	8.100	8.100	12,182
2025-06-02	8.100	8.100	8.000	8.100	8.100	527
2025-05-30	7.600	8.150	7.500	7.600	7.600	12,350
2025-05-29	7.600	7.600	7.600	7.600	7.600	0
2025-05-28	7.600	7.600	7.600	7.600	7.600	0
2025-05-27	7.600	7.600	7.600	7.600	7.600	0

← NewerPage 6 of 22 · 1,262 trading daysOlder →

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.