tiprankstipranks
KCR Residential REIT PLC (GB:KCR)
LSE:KCR
UK Market
KCR
KCR Residential REIT PLC
RESEARCH TOOLSreports

KCR Residential REIT PLC (KCR) Historical Prices

1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 10, 2026
9.50
11.00
8.00
9.50
9.50
0.00%
6,648
0.55
Apr 09, 2026
9.50
8.00
8.00
9.50
9.50
0.00%
5,000
0.42
Apr 08, 2026
9.50
11.00
11.00
9.50
9.50
0.00%
586
0.05
Apr 07, 2026
9.50
11.00
8.00
9.50
9.50
0.00%
14,065
1.18
Apr 06, 2026
9.50
9.55
9.45
9.50
9.50
0.00%
0
0.00
Apr 03, 2026
9.50
9.55
9.45
9.50
9.50
0.00%
0
0.00
Apr 02, 2026
9.50
9.55
9.45
9.50
9.50
0.00%
0
0.00
Apr 01, 2026
9.50
9.55
9.45
9.50
9.50
0.00%
0
0.00
Mar 31, 2026
9.50
11.00
11.00
9.50
9.50
0.00%
120
0.01
Mar 30, 2026
9.50
9.55
9.45
9.50
9.50
0.00%
0
0.00
Mar 27, 2026
9.50
9.55
9.45
9.50
9.50
0.00%
0
0.00
Mar 26, 2026
9.50
9.55
9.45
9.50
9.50
0.00%
0
0.00
Mar 25, 2026
10.20
9.55
9.45
9.50
9.50
0.00%
0
0.00
Mar 24, 2026
9.50
9.55
9.45
9.50
9.50
0.00%
0
0.00
Mar 23, 2026
9.50
11.00
11.00
9.50
9.50
0.00%
5,963
0.50
Mar 20, 2026
9.50
9.55
9.45
9.50
9.50
0.00%
0
0.00
Mar 19, 2026
9.50
11.00
9.50
9.50
9.50
0.00%
100
<0.01
Mar 18, 2026
9.50
11.00
8.00
9.50
9.50
0.00%
35,274
3.12
Mar 17, 2026
9.50
9.55
9.45
9.50
9.50
0.00%
0
0.00
Mar 16, 2026
9.50
9.55
9.45
9.50
9.50
0.00%
0
0.00
Mar 13, 2026
9.50
9.55
9.45
9.50
9.50
0.00%
0
0.00
Mar 12, 2026
9.50
9.55
9.45
9.50
9.50
0.00%
0
0.00
Mar 11, 2026
9.50
9.55
9.45
9.50
9.50
0.00%
0
0.00
Mar 10, 2026
9.50
9.55
9.45
9.50
9.50
0.00%
0
0.00
Mar 09, 2026
9.50
9.55
9.45
9.50
9.50
0.00%
0
0.00
Mar 06, 2026
10.50
11.50
9.00
9.50
9.50
-7.32%
106,029
11.03
Mar 05, 2026
10.50
11.50
11.50
10.25
10.25
0.00%
151
0.02
Mar 04, 2026
10.50
11.50
9.00
10.25
10.25
0.00%
5,504
0.58
Mar 03, 2026
10.50
11.50
11.50
10.25
10.25
0.00%
37
<0.01
Mar 02, 2026
10.50
12.00
9.00
10.25
10.25
-5.96%
26,509
2.91
Feb 27, 2026
10.50
12.00
9.80
10.90
10.90
0.00%
43
<0.01
Feb 26, 2026
10.50
12.00
9.80
10.90
10.90
0.00%
195
0.02
Feb 25, 2026
10.50
12.00
9.80
10.90
10.90
0.00%
1,903
0.21
Feb 24, 2026
10.50
12.00
12.00
10.90
10.90
0.00%
48
<0.01
Feb 23, 2026
10.50
12.00
9.80
10.90
10.90
0.00%
50,121
6.00
Feb 20, 2026
10.50
12.00
12.00
10.90
10.90
0.00%
68
<0.01
Feb 19, 2026
10.50
12.00
12.00
10.90
10.90
0.00%
18
<0.01
Feb 18, 2026
10.50
12.00
12.00
10.90
10.90
0.00%
58
<0.01
Feb 17, 2026
10.50
9.80
9.80
10.90
10.90
0.00%
180
0.02
Feb 16, 2026
10.50
12.00
12.00
10.90
10.90
0.00%
100
<0.01
Feb 13, 2026
10.50
12.00
12.00
10.90
10.90
0.00%
10
<0.01
Feb 12, 2026
10.50
12.00
9.80
10.90
10.90
0.00%
125
<0.01
Feb 11, 2026
10.50
9.80
9.80
10.90
10.90
0.00%
8
<0.01
Feb 10, 2026
10.50
11.30
9.80
10.90
10.90
0.00%
136
<0.01
Feb 09, 2026
10.50
12.00
9.80
10.90
10.90
0.00%
175
<0.01
Feb 06, 2026
10.50
12.00
12.00
10.90
10.90
+6.34%
401
<0.01
Feb 05, 2026
10.00
12.00
9.50
10.25
10.25
-4.65%
94,691
1.06
Feb 04, 2026
10.00
12.00
9.50
10.75
10.75
+4.88%
6,584
0.07
Feb 03, 2026
10.00
10.35
10.15
10.25
10.25
0.00%
0
0.00
Feb 02, 2026
10.00
12.00
8.50
10.25
10.25
0.00%
427
<0.01
Rows:
50