KCR Residential Reit PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 6.750 | 6.750 | 5.500 | 6.750 | 6.750 | 77,000 |
| 2026-10-22 | 6.750 | 6.750 | 5.500 | 6.750 | 6.750 | 77,000 |
| 2026-10-21 | 6.750 | 6.750 | 6.300 | 6.750 | 6.750 | 5,000 |
| 2026-10-20 | 6.750 | 6.750 | 6.000 | 6.750 | 6.750 | 18,911 |
| 2026-10-19 | 6.750 | 6.750 | 6.000 | 6.750 | 6.750 | 18,911 |
| 2026-10-16 | 6.750 | 6.750 | 6.000 | 6.750 | 6.750 | 18,911 |
| 2026-10-15 | 7.000 | 7.000 | 6.000 | 7.000 | 7.000 | 250 |
| 2026-10-14 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2026-10-13 | 7.000 | 7.750 | 7.000 | 7.000 | 7.000 | 5 |
| 2026-10-12 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2026-10-09 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 10,000 |
| 2026-10-08 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 20,814 |
| 2026-10-07 | 7.500 | 7.500 | 7.000 | 7.500 | 7.500 | 1,020 |
| 2026-10-06 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2026-10-05 | 8.000 | 8.000 | 6.820 | 7.500 | 7.500 | 36,549 |
| 2026-10-02 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2026-10-01 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2026-09-30 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2026-09-29 | 8.100 | 9.000 | 8.100 | 8.100 | 8.100 | 2 |
| 2026-09-28 | 8.100 | 9.000 | 7.200 | 9.000 | 9.000 | 190 |
| 2026-09-25 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2026-09-24 | 8.350 | 8.350 | 7.200 | 8.350 | 8.350 | 956 |
| 2026-09-23 | 8.350 | 8.350 | 7.200 | 8.350 | 8.350 | 183 |
| 2026-09-22 | 8.600 | 9.500 | 7.200 | 8.350 | 8.350 | 101 |
| 2026-09-21 | 8.350 | 8.350 | 8.350 | 8.350 | 8.350 | 0 |
| 2026-09-18 | 8.600 | 9.500 | 7.200 | 8.350 | 8.350 | 28 |
| 2026-09-17 | 8.600 | 9.500 | 8.350 | 8.350 | 8.350 | 17 |
| 2026-09-16 | 8.350 | 8.350 | 8.350 | 8.350 | 8.350 | 0 |
| 2026-09-15 | 8.350 | 8.350 | 8.350 | 8.350 | 8.350 | 0 |
| 2026-09-14 | 8.600 | 9.500 | 8.350 | 8.350 | 8.350 | 30 |
| 2026-09-11 | 8.350 | 8.350 | 8.350 | 8.350 | 8.350 | 0 |
| 2026-09-10 | 8.350 | 8.350 | 7.200 | 8.350 | 8.350 | 210 |
| 2026-09-09 | 8.350 | 8.350 | 8.350 | 8.350 | 8.350 | 0 |
| 2026-09-08 | 8.350 | 8.350 | 7.200 | 8.350 | 8.350 | 50 |
| 2026-09-07 | 8.600 | 9.500 | 7.200 | 8.350 | 8.350 | 103 |
| 2026-09-04 | 8.600 | 9.500 | 7.200 | 8.350 | 8.350 | 511 |
| 2026-09-03 | 8.600 | 9.500 | 8.350 | 8.350 | 8.350 | 213 |
| 2026-09-02 | 8.600 | 9.500 | 8.350 | 8.350 | 8.350 | 3 |
| 2026-09-01 | 8.600 | 9.500 | 8.350 | 8.350 | 8.350 | 71 |
| 2026-08-28 | 8.350 | 8.350 | 8.350 | 8.350 | 8.350 | 0 |
| 2026-08-27 | 8.350 | 8.350 | 8.350 | 8.350 | 8.350 | 0 |
| 2026-08-26 | 8.350 | 8.350 | 8.350 | 8.350 | 8.350 | 0 |
| 2026-08-25 | 8.600 | 9.500 | 8.350 | 8.350 | 8.350 | 17 |
| 2026-08-24 | 8.350 | 8.350 | 8.350 | 8.350 | 8.350 | 0 |
| 2026-08-21 | 8.600 | 9.500 | 8.350 | 8.350 | 8.350 | 84 |
| 2026-08-20 | 8.600 | 9.500 | 8.350 | 8.350 | 8.350 | 438 |
| 2026-08-19 | 8.600 | 9.500 | 8.350 | 8.350 | 8.350 | 17 |
| 2026-08-18 | 8.500 | 9.500 | 8.350 | 8.350 | 8.350 | 68 |
| 2026-08-17 | 8.600 | 9.500 | 7.200 | 8.350 | 8.350 | 20,136 |
| 2026-08-14 | 8.600 | 10.000 | 8.600 | 8.600 | 8.600 | 170 |
| 2026-08-13 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 0 |
| 2026-08-12 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 0 |
| 2026-08-11 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 0 |
| 2026-08-10 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 0 |
| 2026-08-07 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 0 |
| 2026-08-06 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 0 |
| 2026-08-05 | 8.600 | 10.000 | 7.200 | 8.600 | 8.600 | 2,636 |
| 2026-08-04 | 8.600 | 8.600 | 7.200 | 8.600 | 8.600 | 378 |
| 2026-08-03 | 8.600 | 10.000 | 8.600 | 8.600 | 8.600 | 180 |
| 2026-07-31 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 0 |
Page 1 of 22 · 1,269 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.