1. Share Prices

  2. Kcr Residential Reit PLC (KCR)

13.00p+1.50 (+13.04%)16 Sep 2025, 08:00
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Kcr Residential Reit PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 12, 202512.00p13.00p13.00p11.50p7
Sep 11, 202511.60p11.50p10.00p11.50p60,132
Sep 8, 202511.60p13.20p13.20p12.35p151
Sep 5, 202511.60p13.20p13.20p12.35p8
Aug 29, 202511.60p13.20p13.20p12.35p14
Aug 28, 202511.60p13.20p11.50p12.35p106
Aug 26, 202511.60p13.20p13.20p12.35p416
Aug 22, 202511.60p11.50p11.50p12.35p165
Aug 21, 202511.60p13.20p11.40p11.40p1,157
Aug 20, 202511.60p11.50p11.50p12.35p500
Aug 19, 202511.60p11.50p11.50p11.50p500
Aug 18, 202511.60p13.20p13.20p12.35p158
Aug 15, 202511.60p13.20p11.50p12.35p1,151
Aug 14, 202511.60p11.50p11.50p11.50p1,000
Aug 11, 202511.60p13.20p11.50p12.35p721
Aug 8, 202511.60p12.50p12.50p12.35p16,553
Aug 4, 202511.60p11.50p11.50p12.35p5,142
Aug 1, 202510.20p13.15p11.50p12.35p2,179
Jul 31, 202511.60p13.20p12.50p12.35p2,755
Jul 30, 202511.60p13.20p13.20p12.35p15,150
Jul 29, 202511.60p11.50p11.50p12.35p10,000
Jul 28, 202511.60p13.20p13.20p12.35p75
Jul 24, 202511.60p13.20p13.20p12.35p15,060
Jul 23, 202511.60p13.20p13.20p12.10p7,151
Jul 22, 202511.60p13.20p13.20p11.85p7
Jul 15, 202511.60p13.19p13.19p12.35p30,000
Jul 14, 202511.60p13.06p12.01p12.35p120,000
Jul 10, 202511.60p11.00p11.00p11.85p15,528
Jul 9, 202511.60p13.20p11.00p12.10p132
Jul 8, 202511.60p13.20p13.20p12.10p22
Jul 7, 202511.60p11.00p11.00p12.10p30
Jul 4, 202512.00p14.00p11.00p12.10p16
Jul 3, 202511.00p12.50p12.50p12.10p7,600
Jul 2, 202511.00p12.50p12.50p11.00p2,000
Jul 1, 202510.00p12.00p10.00p11.00p47,514
Jun 30, 202510.00p11.00p11.00p11.50p8
Jun 26, 202510.00p12.00p12.00p11.50p8
Jun 25, 202510.00p12.00p12.00p11.50p8
Jun 24, 202510.00p12.00p12.00p11.50p4,166
Jun 16, 202510.00p12.00p12.00p11.50p4,388
Jun 13, 202510.00p12.00p12.00p11.50p43
Jun 12, 202510.00p12.00p11.00p11.50p38
Jun 11, 202510.00p12.00p12.00p11.50p16,832
Jun 9, 202510.00p11.00p11.00p11.00p22,500
Jun 5, 202510.00p12.00p12.00p11.00p7,570
Jun 4, 20259.10p10.70p8.10p10.50p222,037
Jun 3, 20259.10p7.70p7.70p8.10p12,182
Jun 2, 20259.10p8.00p8.00p8.10p526
May 30, 20257.60p8.15p7.50p7.60p12,350
May 22, 20257.50p7.50p7.20p7.60p6,683
12
Showing 1 to 50 of 94

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC216.007.68
Kier Group PLC205.006.77
Fresnillo PLC2,302.204.84
B&M European Value Retail S.A.251.002.83
Pollen Street Group Limited900.002.74
Genus PLC2,574.002.35

Fallers

CompanyPrice% Chg
Haleon PLC345.48-3.15
Hays PLC55.65-2.54
Pagegroup PLC223.20-2.19
Vodafone Group PLC85.48-2.02
Prudential PLC1,009.50-1.99
Easyjet PLC464.50-1.80