tiprankstipranks
KCR Residential REIT PLC (GB:KCR)
LSE:KCR
UK Market
KCR
KCR Residential REIT PLC
RESEARCH TOOLSreports
Want to see GB:KCR full AI Analyst Report?

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
May 22, 2026
9.50
10.00
10.00
9.00
9.00
0.00%
10
<0.01
May 21, 2026
9.50
10.00
8.00
9.00
9.00
0.00%
1,310
0.18
May 20, 2026
9.50
10.00
8.00
9.00
9.00
0.00%
859
0.12
May 19, 2026
9.50
9.00
8.00
9.00
9.00
0.00%
24
<0.01
May 18, 2026
9.50
8.25
8.00
9.00
9.00
0.00%
41,855
6.24
May 15, 2026
9.50
8.00
8.00
9.00
9.00
0.00%
62
<0.01
May 14, 2026
9.50
9.05
8.95
9.00
9.00
0.00%
0
0.00
May 13, 2026
9.50
8.00
8.00
9.00
9.00
0.00%
90
0.01
May 12, 2026
9.50
9.05
8.95
9.00
9.00
0.00%
0
0.00
May 11, 2026
9.50
10.00
10.00
9.00
9.00
0.00%
21
<0.01
May 08, 2026
9.50
10.00
10.00
9.00
9.00
0.00%
10
<0.01
May 07, 2026
9.50
10.00
8.00
9.00
9.00
0.00%
576
0.09
May 06, 2026
9.50
10.00
10.00
9.00
9.00
0.00%
752
0.11
May 05, 2026
9.50
10.00
10.00
9.00
9.00
0.00%
121
0.01
May 04, 2026
9.00
11.00
8.00
9.00
9.00
0.00%
0
0.00
May 01, 2026
9.50
11.00
8.00
9.00
9.00
-5.26%
18,402
2.30
Apr 30, 2026
9.50
9.55
9.45
9.50
9.50
0.00%
0
0.00
Apr 29, 2026
9.50
9.55
9.45
9.50
9.50
0.00%
0
0.00
Apr 28, 2026
9.50
10.25
10.25
9.50
9.50
0.00%
100,000
14.98
Apr 27, 2026
9.50
9.55
9.45
9.50
9.50
0.00%
0
0.00
Apr 24, 2026
9.50
8.00
8.00
9.50
9.50
0.00%
5,149
0.75
Apr 23, 2026
9.50
9.55
9.45
9.50
9.50
0.00%
0
0.00
Apr 22, 2026
9.50
9.55
9.45
9.50
9.50
0.00%
0
0.00
Apr 21, 2026
9.50
11.00
11.00
9.50
9.50
0.00%
1,581
0.20
Apr 20, 2026
9.50
9.55
9.45
9.50
9.50
0.00%
0
0.00
Apr 17, 2026
9.50
11.00
8.00
9.50
9.50
0.00%
12,763
1.12
Apr 16, 2026
9.50
9.55
9.45
9.50
9.50
0.00%
0
0.00
Apr 15, 2026
9.50
9.55
9.45
9.50
9.50
0.00%
0
0.00
Apr 14, 2026
9.50
11.00
8.00
9.50
9.50
0.00%
24,286
2.00
Apr 13, 2026
9.50
9.55
9.45
9.50
9.50
0.00%
0
0.00
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
Rows:
50