Shares Magazine
12.35p+0.00 (+0.00%)04 Aug 2025, 15:40
Kcr Residential Reit PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 4, 2025 | 11.60p | 11.50p | 11.50p | 12.35p | 5,142 |
| Aug 1, 2025 | 10.20p | 13.15p | 11.50p | 12.35p | 2,179 |
| Jul 31, 2025 | 11.60p | 13.20p | 12.50p | 12.35p | 2,755 |
| Jul 30, 2025 | 11.60p | 13.20p | 13.20p | 12.35p | 15,150 |
| Jul 29, 2025 | 11.60p | 11.50p | 11.50p | 12.35p | 10,000 |
| Jul 28, 2025 | 11.60p | 13.20p | 13.20p | 12.35p | 75 |
| Jul 24, 2025 | 11.60p | 13.20p | 13.20p | 12.35p | 15,060 |
| Jul 23, 2025 | 11.60p | 13.20p | 13.20p | 12.10p | 7,151 |
| Jul 22, 2025 | 11.60p | 13.20p | 13.20p | 11.85p | 7 |
| Jul 15, 2025 | 11.60p | 13.19p | 13.19p | 12.35p | 30,000 |
| Jul 14, 2025 | 11.60p | 13.06p | 12.01p | 12.35p | 120,000 |
| Jul 10, 2025 | 11.60p | 11.00p | 11.00p | 11.85p | 15,528 |
| Jul 9, 2025 | 11.60p | 13.20p | 11.00p | 12.10p | 132 |
| Jul 8, 2025 | 11.60p | 13.20p | 13.20p | 12.10p | 22 |
| Jul 7, 2025 | 11.60p | 11.00p | 11.00p | 12.10p | 30 |
| Jul 4, 2025 | 12.00p | 14.00p | 11.00p | 12.10p | 16 |
| Jul 3, 2025 | 11.00p | 12.50p | 12.50p | 12.10p | 7,600 |
| Jul 2, 2025 | 11.00p | 12.50p | 12.50p | 11.00p | 2,000 |
| Jul 1, 2025 | 10.00p | 12.00p | 10.00p | 11.00p | 47,514 |
| Jun 30, 2025 | 10.00p | 11.00p | 11.00p | 11.50p | 8 |
| Jun 26, 2025 | 10.00p | 12.00p | 12.00p | 11.50p | 8 |
| Jun 25, 2025 | 10.00p | 12.00p | 12.00p | 11.50p | 8 |
| Jun 24, 2025 | 10.00p | 12.00p | 12.00p | 11.50p | 4,166 |
| Jun 16, 2025 | 10.00p | 12.00p | 12.00p | 11.50p | 4,388 |
| Jun 13, 2025 | 10.00p | 12.00p | 12.00p | 11.50p | 43 |
| Jun 12, 2025 | 10.00p | 12.00p | 11.00p | 11.50p | 38 |
| Jun 11, 2025 | 10.00p | 12.00p | 12.00p | 11.50p | 16,832 |
| Jun 9, 2025 | 10.00p | 11.00p | 11.00p | 11.00p | 22,500 |
| Jun 5, 2025 | 10.00p | 12.00p | 12.00p | 11.00p | 7,570 |
| Jun 4, 2025 | 9.10p | 10.70p | 8.10p | 10.50p | 222,037 |
| Jun 3, 2025 | 9.10p | 7.70p | 7.70p | 8.10p | 12,182 |
| Jun 2, 2025 | 9.10p | 8.00p | 8.00p | 8.10p | 526 |
| May 30, 2025 | 7.60p | 8.15p | 7.50p | 7.60p | 12,350 |
| May 22, 2025 | 7.50p | 7.50p | 7.20p | 7.60p | 6,683 |
| May 21, 2025 | 7.60p | 7.50p | 7.50p | 7.60p | 3,066 |
| May 20, 2025 | 7.60p | 7.50p | 7.50p | 7.60p | 400 |
| May 13, 2025 | 7.75p | 8.00p | 7.20p | 7.60p | 33,221 |
| May 8, 2025 | 7.75p | 8.00p | 7.50p | 7.75p | 139 |
| May 1, 2025 | 7.75p | 8.00p | 7.50p | 7.75p | 270 |
| Apr 28, 2025 | 7.75p | 7.90p | 7.50p | 7.75p | 28 |
| Apr 17, 2025 | 7.75p | 8.00p | 7.50p | 7.75p | 3 |
| Apr 15, 2025 | 7.75p | 7.51p | 7.50p | 7.75p | 832,292 |
| Apr 10, 2025 | 7.75p | 8.00p | 7.50p | 7.75p | 15 |
| Apr 3, 2025 | 7.75p | 7.50p | 7.50p | 7.75p | 5,000 |
| Apr 2, 2025 | 7.75p | 8.00p | 7.70p | 7.75p | 293 |
| Mar 28, 2025 | 7.75p | 8.00p | 7.50p | 8.00p | 562 |
| Mar 19, 2025 | 9.25p | 7.50p | 7.50p | 8.25p | 5,642 |
| Mar 3, 2025 | 8.50p | 9.00p | 7.25p | 8.25p | 111,120 |
| Feb 20, 2025 | 8.50p | 9.00p | 7.31p | 8.50p | 13,930 |
| Jan 31, 2025 | 8.00p | 9.00p | 8.00p | 8.50p | 1,198 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Hiscox LTD | 1,387.00 | 10.08 |
| Fresnillo PLC | 1,604.00 | 5.53 |
| Vistry Group PLC | 616.20 | 4.48 |
| Diageo PLC | 1,975.50 | 3.76 |
| Goodwin PLC | 9,540.00 | 2.80 |
| Vesuvius PLC | 367.20 | 3.49 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Metro Bank Holdings PLC | 113.40 | -9.42 |
| Tp Icap Group PLC | 280.33 | -8.69 |
| Coca-Cola Europacific Partners PLC | 6,820.00 | -7.71 |
| 4Imprint Group PLC | 3,359.63 | -7.06 |
| Coca-Cola Hbc AG | 3,662.00 | -6.63 |
| Auction Technology Group PLC | 345.50 | -5.99 |