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!

Kcr Residential (KCR) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2025 (Thu) 11.60 12.10 11.60 11.85 15,528
9th Jul 2025 (Wed) 11.60 12.10 11.60 12.10 131
8th Jul 2025 (Tue) 11.60 12.10 11.60 12.10 22
7th Jul 2025 (Mon) 11.60 12.10 11.60 12.10 30
4th Jul 2025 (Fri) 12.00 12.50 12.00 12.10 16
3rd Jul 2025 (Thu) 11.00 12.10 11.00 12.10 7,600
2nd Jul 2025 (Wed) 11.00 11.25 11.00 11.00 2,000
1st Jul 2025 (Tue) 10.00 11.60 10.00 11.00 47,514
30th Jun 2025 (Mon) 10.00 11.50 10.00 11.50 8
27th Jun 2025 (Fri) 10.00 11.50 10.00 11.50 0
26th Jun 2025 (Thu) 10.00 11.50 10.00 11.50 8
25th Jun 2025 (Wed) 10.00 11.50 10.00 11.50 8
24th Jun 2025 (Tue) 10.00 11.50 10.00 11.50 4,166
23rd Jun 2025 (Mon) 10.00 11.50 10.00 11.50 0
20th Jun 2025 (Fri) 10.00 11.50 10.00 11.50 0
19th Jun 2025 (Thu) 10.00 11.50 10.00 11.50 0
18th Jun 2025 (Wed) 10.00 11.50 10.00 11.50 0
17th Jun 2025 (Tue) 10.00 11.50 10.00 11.50 0
16th Jun 2025 (Mon) 10.00 11.50 10.00 11.50 4,388
13th Jun 2025 (Fri) 10.00 11.50 10.00 11.50 43
12th Jun 2025 (Thu) 10.00 11.50 10.00 11.50 38
11th Jun 2025 (Wed) 10.00 11.50 10.00 11.50 16,832
10th Jun 2025 (Tue) 10.00 11.00 10.00 11.00 0
9th Jun 2025 (Mon) 10.00 11.00 10.00 11.00 22,500
6th Jun 2025 (Fri) 10.00 11.00 10.00 11.00 0
5th Jun 2025 (Thu) 10.00 11.00 10.00 11.00 7,570
4th Jun 2025 (Wed) 9.10 10.50 8.10 10.50 222,037
3rd Jun 2025 (Tue) 9.10 9.10 8.10 8.10 12,182
2nd Jun 2025 (Mon) 9.10 9.10 7.60 8.10 526
30th May 2025 (Fri) 7.60 8.15 7.60 7.60 12,350
29th May 2025 (Thu) 7.60 7.60 7.60 7.60 0
28th May 2025 (Wed) 7.60 7.60 7.60 7.60 0
27th May 2025 (Tue) 7.60 7.60 7.60 7.60 0
26th May 2025 (Mon) 7.50 7.50 7.50 7.50 0
23rd May 2025 (Fri) 7.60 7.60 7.60 7.60 0
22nd May 2025 (Thu) 7.50 7.60 7.50 7.60 6,683
21st May 2025 (Wed) 7.60 7.60 7.60 7.60 3,066
20th May 2025 (Tue) 7.60 7.60 7.60 7.60 400
19th May 2025 (Mon) 7.60 7.60 7.60 7.60 0
16th May 2025 (Fri) 7.60 7.60 7.60 7.60 0
15th May 2025 (Thu) 7.60 7.60 7.60 7.60 0
14th May 2025 (Wed) 7.60 7.60 7.60 7.60 0
13th May 2025 (Tue) 7.75 7.75 7.60 7.60 33,220
12th May 2025 (Mon) 7.75 7.75 7.75 7.75 0
FTSE 100 Latest
Value8,931.73
Change-43.93