KCR Residential Reit PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2025-05-22 | 7.500 | 7.600 | 7.200 | 7.600 | 7.600 | 6,683 |
| 2025-05-21 | 7.600 | 7.600 | 7.500 | 7.600 | 7.600 | 3,066 |
| 2025-05-20 | 7.600 | 7.600 | 7.500 | 7.600 | 7.600 | 400 |
| 2025-05-19 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2025-05-16 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2025-05-15 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2025-05-14 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2025-05-13 | 7.750 | 8.000 | 7.200 | 7.600 | 7.600 | 33,222 |
| 2025-05-12 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2025-05-09 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2025-05-08 | 7.750 | 8.000 | 7.500 | 7.750 | 7.750 | 139 |
| 2025-05-07 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2025-05-06 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2025-05-02 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2025-05-01 | 7.750 | 8.000 | 7.500 | 7.750 | 7.750 | 270 |
| 2025-04-30 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2025-04-29 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2025-04-28 | 7.750 | 7.900 | 7.500 | 7.750 | 7.750 | 28 |
| 2025-04-25 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2025-04-24 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2025-04-23 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2025-04-22 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2025-04-17 | 7.750 | 8.000 | 7.500 | 7.750 | 7.750 | 4 |
| 2025-04-16 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2025-04-15 | 7.750 | 7.750 | 7.500 | 7.750 | 7.750 | 832,292 |
| 2025-04-14 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2025-04-11 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2025-04-10 | 7.750 | 8.000 | 7.500 | 7.750 | 7.750 | 16 |
| 2025-04-09 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2025-04-08 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2025-04-07 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2025-04-04 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2025-04-03 | 7.750 | 7.750 | 7.500 | 7.750 | 7.750 | 5,000 |
| 2025-04-02 | 7.750 | 8.000 | 7.700 | 7.750 | 7.750 | 293 |
| 2025-04-01 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2025-03-31 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2025-03-28 | 7.750 | 8.000 | 7.500 | 8.000 | 8.000 | 562 |
| 2025-03-27 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2025-03-26 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2025-03-25 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2025-03-24 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2025-03-21 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2025-03-20 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2025-03-19 | 8.250 | 8.250 | 7.500 | 8.250 | 8.250 | 5,642 |
| 2025-03-18 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2025-03-17 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2025-03-14 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2025-03-13 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2025-03-12 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2025-03-11 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2025-03-10 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2025-03-07 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2025-03-06 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2025-03-05 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2025-03-04 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2025-03-03 | 8.500 | 9.000 | 7.250 | 8.250 | 8.250 | 111,120 |
| 2025-02-28 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2025-02-27 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2025-02-26 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
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.