Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Kmc Properties (0N0L) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 0.13775 0.13775 0.13775 0.13775 55,122
17th Jul 2025 (Thu) 0.1385 0.1385 0.1385 0.1385 1,057,938
16th Jul 2025 (Wed) 0.1555 0.1555 0.1555 0.1555 238,419
15th Jul 2025 (Tue) 0.152 0.152 0.152 0.152 980,348
14th Jul 2025 (Mon) 0.1615 0.1615 0.1615 0.1615 681,818
11th Jul 2025 (Fri) 0.1625 0.1625 0.1625 0.1625 1,671,569
10th Jul 2025 (Thu) 0.163 0.163 0.163 0.163 447,801
9th Jul 2025 (Wed) 0.1635 0.1635 0.1635 0.1635 667,161
8th Jul 2025 (Tue) 0.162 0.162 0.162 0.162 9,032,352
7th Jul 2025 (Mon) 0.162 0.162 0.162 0.162 946,510
4th Jul 2025 (Fri) 0.161 0.161 0.161 0.161 377,677
3rd Jul 2025 (Thu) 0.1645 0.1645 0.1645 0.1645 2,200,197
2nd Jul 2025 (Wed) 0.1715 0.1715 0.1715 0.1715 1,020,157
1st Jul 2025 (Tue) 0.1775 0.1775 0.1775 0.1775 1,578,135
30th Jun 2025 (Mon) 0.176 0.176 0.176 0.176 444,814
27th Jun 2025 (Fri) 0.1765 0.1765 0.1765 0.1765 5,402,871
26th Jun 2025 (Thu) 0.153 0.153 0.153 0.153 7,543,182
25th Jun 2025 (Wed) 0.153 0.153 0.153 0.153 805,729
24th Jun 2025 (Tue) 0.1555 0.1555 0.1555 0.1555 1,092,465
23rd Jun 2025 (Mon) 0.1495 0.1495 0.1495 0.1495 3,862,908
20th Jun 2025 (Fri) 0.1615 0.1615 0.1615 0.1615 376,109
19th Jun 2025 (Thu) 0.18125 0.18125 0.18125 0.18125 287,554
18th Jun 2025 (Wed) 0.1805 0.1805 0.1805 0.1805 2,896,114
17th Jun 2025 (Tue) 0.1365 0.1365 0.1365 0.1365 3,632,942
16th Jun 2025 (Mon) 0.1365 0.1365 0.1365 0.1365 898,507
13th Jun 2025 (Fri) 0.168 0.168 0.168 0.168 7,449,150
12th Jun 2025 (Thu) 0.1575 0.1575 0.1575 0.1575 1,777,812
11th Jun 2025 (Wed) 0.247 0.247 0.247 0.247 3,038,182
10th Jun 2025 (Tue) 0.247 0.247 0.247 0.247 1,818,182
9th Jun 2025 (Mon) 0.247 0.247 0.247 0.247 0
6th Jun 2025 (Fri) 0.247 0.247 0.247 0.247 2,585,458
5th Jun 2025 (Thu) 0.099 0.099 0.099 0.099 10,490,801
4th Jun 2025 (Wed) 0.099 0.099 0.099 0.099 51,157,068
3rd Jun 2025 (Tue) 0.099 0.099 0.099 0.099 40,841,044
2nd Jun 2025 (Mon) 0.099 0.099 0.099 0.099 38,671,019
30th May 2025 (Fri) 0.099 0.099 0.099 0.099 12,272,061
29th May 2025 (Thu) 0.099 0.099 0.099 0.099 0
28th May 2025 (Wed) 0.099 0.099 0.099 0.099 8,050,450
27th May 2025 (Tue) 0.1265 0.1265 0.1265 0.1265 6,320,865
26th May 2025 (Mon) 0.0658 0.0658 0.0658 0.0658 7,755,320
23rd May 2025 (Fri) 0.0658 0.0658 0.0658 0.0658 4,085,845
22nd May 2025 (Thu) 0.0658 0.0658 0.0658 0.0658 273,156
21st May 2025 (Wed) 0.0658 0.0658 0.0658 0.0658 238,612
20th May 2025 (Tue) 0.0682 0.0682 0.0682 0.0682 5,649
FTSE 100 Latest
Value8,992.12
Change19.48