TipRanks
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
Sep 21, 2026
8.60
8.40
8.30
8.35
8.35
0.00%
0
0.00
Sep 18, 2026
8.60
9.50
7.20
8.35
8.35
0.00%
28
0.02
Sep 17, 2026
8.60
9.50
9.50
8.35
8.35
0.00%
17
0.01
Sep 16, 2026
8.60
8.40
8.30
8.35
8.35
0.00%
0
0.00
Sep 15, 2026
8.60
8.40
8.30
8.35
8.35
0.00%
0
0.00
Sep 14, 2026
8.60
9.50
9.50
8.35
8.35
0.00%
30
0.02
Sep 11, 2026
8.60
8.40
8.30
8.35
8.35
0.00%
0
0.00
Sep 10, 2026
8.60
7.20
7.20
8.35
8.35
0.00%
210
0.15
Sep 09, 2026
8.60
8.40
8.30
8.35
8.35
0.00%
0
0.00
Sep 08, 2026
8.60
7.20
7.20
8.35
8.35
0.00%
50
0.04
Sep 07, 2026
8.60
9.50
7.20
8.35
8.35
0.00%
103
0.07
Sep 04, 2026
8.60
9.50
7.20
8.35
8.35
0.00%
511
0.37
Sep 03, 2026
8.60
9.50
9.50
8.35
8.35
0.00%
213
0.16
Sep 02, 2026
8.60
9.50
9.50
8.35
8.35
0.00%
3
<0.01
Sep 01, 2026
8.60
9.50
9.50
8.35
8.35
0.00%
71
0.05
Aug 31, 2026
8.35
8.40
8.30
8.35
8.35
0.00%
0
0.00
Aug 28, 2026
8.50
8.40
8.30
8.35
8.35
0.00%
0
0.00
Aug 27, 2026
8.60
8.40
8.30
8.35
8.35
0.00%
0
0.00
Aug 26, 2026
8.60
8.40
8.30
8.35
8.35
0.00%
0
0.00
Aug 25, 2026
8.60
9.50
9.50
8.35
8.35
0.00%
17
0.01
Aug 24, 2026
8.60
8.40
8.30
8.35
8.35
0.00%
0
0.00
Aug 21, 2026
8.60
9.50
9.50
8.35
8.35
0.00%
84
0.05
Aug 20, 2026
8.60
9.50
9.50
8.35
8.35
0.00%
438
0.25
Aug 19, 2026
8.60
9.50
9.50
8.35
8.35
0.00%
17
<0.01
Aug 18, 2026
8.50
9.50
9.50
8.35
8.35
0.00%
68
0.04
Aug 17, 2026
8.60
9.50
7.20
8.35
8.35
-2.91%
20,136
13.65
Aug 14, 2026
8.60
10.00
10.00
8.60
8.60
0.00%
170
0.12
Aug 13, 2026
8.60
8.65
8.55
8.60
8.60
0.00%
0
0.00
Aug 12, 2026
8.60
8.65
8.55
8.60
8.60
0.00%
0
0.00
Aug 11, 2026
8.50
8.65
8.55
8.60
8.60
0.00%
0
0.00
Aug 10, 2026
8.60
8.65
8.55
8.60
8.60
0.00%
0
0.00
Aug 07, 2026
8.60
8.65
8.55
8.60
8.60
0.00%
0
0.00
Aug 06, 2026
8.60
8.65
8.55
8.60
8.60
0.00%
0
0.00
Aug 05, 2026
8.60
10.00
7.20
8.60
8.60
0.00%
2,636
1.26
Aug 04, 2026
8.60
7.20
7.20
8.60
8.60
0.00%
378
0.18
Aug 03, 2026
8.60
10.00
10.00
8.60
8.60
0.00%
180
0.09
Jul 31, 2026
8.60
8.65
8.55
8.60
8.60
0.00%
0
0.00
Jul 30, 2026
8.60
8.65
8.55
8.60
8.60
0.00%
0
0.00
Jul 29, 2026
8.50
8.65
8.55
8.60
8.60
0.00%
0
0.00
Jul 28, 2026
8.60
8.65
8.55
8.60
8.60
0.00%
0
0.00
Jul 27, 2026
8.60
10.00
10.00
8.60
8.60
0.00%
500
0.21
Jul 24, 2026
8.60
7.20
7.20
8.60
8.60
0.00%
4,000
1.02
Jul 23, 2026
8.50
8.65
8.55
8.60
8.60
0.00%
0
0.00
Jul 22, 2026
8.60
7.20
7.20
8.60
8.60
0.00%
23,000
6.32
Jul 21, 2026
8.60
8.65
8.55
8.60
8.60
0.00%
0
0.00
Jul 20, 2026
8.50
8.65
8.55
8.60
8.60
0.00%
0
0.00
Jul 17, 2026
8.60
7.20
7.20
8.60
8.60
0.00%
23,000
6.98
Jul 16, 2026
8.60
8.65
8.55
8.60
8.60
0.00%
0
0.00
Jul 15, 2026
8.60
7.20
7.20
8.60
8.60
0.00%
600
0.17
Jul 14, 2026
8.60
8.65
8.55
8.60
8.60
0.00%
0
0.00
Rows:
50