KCR Residential REIT (KCR.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 03:17PM BST
Time Period:
Jun 23, 2023 - Jun 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 21, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Jun 20, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Jun 19, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Jun 18, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Jun 17, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Jun 14, 2024 | 9.50 | 10.00 | 10.00 | 9.00 | 9.00 | 4 |
| Jun 13, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Jun 12, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Jun 11, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Jun 10, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Jun 07, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Jun 06, 2024 | 9.50 | 8.00 | 8.00 | 9.00 | 9.00 | 5,620 |
| Jun 05, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Jun 04, 2024 | 9.50 | 9.30 | 9.30 | 9.00 | 9.00 | 3 |
| Jun 03, 2024 | 9.50 | 9.30 | 9.30 | 9.00 | 9.00 | 3 |
| May 31, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| May 30, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| May 29, 2024 | 9.50 | 10.00 | 10.00 | 9.00 | 9.00 | 10 |
| May 28, 2024 | 9.50 | 8.00 | 8.00 | 9.00 | 9.00 | 15 |
| May 24, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| May 23, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| May 22, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| May 21, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| May 20, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| May 17, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| May 16, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| May 15, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| May 14, 2024 | 9.50 | 10.00 | 10.00 | 9.00 | 9.00 | 55 |
| May 13, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| May 10, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| May 09, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| May 08, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| May 07, 2024 | 9.50 | 10.00 | 8.00 | 9.00 | 9.00 | 2,965 |
| May 03, 2024 | 9.00 | 8.00 | 8.00 | 9.00 | 9.00 | 8 |
| May 02, 2024 | 9.50 | 8.00 | 8.00 | 9.00 | 9.00 | 19 |
| May 01, 2024 | 9.00 | 10.00 | 10.00 | 9.00 | 9.00 | 100 |
| Apr 30, 2024 | 9.00 | 9.64 | 9.64 | 9.00 | 9.00 | 5,000 |
| Apr 29, 2024 | 9.50 | 10.00 | 10.00 | 9.00 | 9.00 | 19 |
| Apr 26, 2024 | 9.50 | 10.00 | 10.00 | 9.00 | 9.00 | 10 |
| Apr 25, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Apr 24, 2024 | 9.50 | 10.00 | 10.00 | 9.00 | 9.00 | 40 |
| Apr 23, 2024 | 9.50 | 9.85 | 8.13 | 9.00 | 9.00 | 15,921 |
| Apr 22, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Apr 19, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Apr 18, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Apr 17, 2024 | 9.00 | 10.00 | 10.00 | 9.00 | 9.00 | 112 |
| Apr 16, 2024 | 9.00 | 10.00 | 10.00 | 9.00 | 9.00 | 10 |
| Apr 15, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Apr 12, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Apr 11, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Apr 10, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Apr 09, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Apr 08, 2024 | 9.50 | 8.00 | 8.00 | 9.00 | 9.00 | 27 |
| Apr 05, 2024 | 9.50 | 9.86 | 9.86 | 9.00 | 9.00 | 2,000 |
| Apr 04, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Apr 03, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Apr 02, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Mar 28, 2024 | 9.50 | 9.20 | 9.00 | 8.50 | 8.50 | 303 |
| Mar 27, 2024 | 9.00 | 10.00 | 8.00 | 8.50 | 8.50 | 20,585 |
| Mar 26, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Mar 25, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| Mar 22, 2024 | 9.50 | 10.85 | 10.85 | 9.50 | 9.50 | 9,124 |
| Mar 21, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| Mar 20, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| Mar 19, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| Mar 18, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| Mar 15, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| Mar 14, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| Mar 13, 2024 | 9.50 | 10.95 | 10.85 | 9.50 | 9.50 | 2,305 |
| Mar 12, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| Mar 11, 2024 | 9.50 | 10.85 | 10.85 | 9.50 | 9.50 | 2,000 |
| Mar 08, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 200 |
| Mar 07, 2024 | 9.50 | 8.80 | 8.80 | 9.50 | 9.50 | 200 |
| Mar 06, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| Mar 05, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Mar 04, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Mar 01, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Feb 29, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Feb 28, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Feb 27, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Feb 26, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Feb 23, 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | - |
| Feb 22, 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | - |
| Feb 21, 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | - |
| Feb 20, 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | - |
| Feb 19, 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | - |
| Feb 16, 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | - |
| Feb 15, 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | - |
| Feb 14, 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | - |
| Feb 13, 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | - |
| Feb 12, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Feb 09, 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | - |
| Feb 08, 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | - |
| Feb 07, 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | - |
| Feb 06, 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | - |
| Feb 05, 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | - |
| Feb 02, 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | - |
| Feb 01, 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | - |
| Jan 31, 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | - |
| Jan 30, 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.