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!

Kcr Residential (KCR) Share Price History

Time period:
to
Date Open High Low Close Volume
17th Sep 2025 (Wed) 11.60 12.50 11.50 11.50 3,602
16th Sep 2025 (Tue) 11.60 11.60 11.50 11.50 18
15th Sep 2025 (Mon) 11.60 11.60 11.50 11.50 0
12th Sep 2025 (Fri) 12.00 12.00 11.50 11.50 7
11th Sep 2025 (Thu) 11.60 12.35 11.50 11.50 60,132
10th Sep 2025 (Wed) 11.60 12.35 11.60 12.35 0
9th Sep 2025 (Tue) 11.60 12.35 11.60 12.35 0
8th Sep 2025 (Mon) 11.60 12.35 11.60 12.35 151
5th Sep 2025 (Fri) 11.60 12.35 11.60 12.35 8
4th Sep 2025 (Thu) 11.60 12.35 11.60 12.35 0
3rd Sep 2025 (Wed) 11.60 12.35 11.60 12.35 0
2nd Sep 2025 (Tue) 11.60 12.35 11.60 12.35 0
1st Sep 2025 (Mon) 11.60 12.35 11.60 12.35 0
29th Aug 2025 (Fri) 11.60 12.35 11.60 12.35 14
28th Aug 2025 (Thu) 11.60 12.35 11.60 12.35 106
27th Aug 2025 (Wed) 11.60 12.35 11.60 12.35 0
26th Aug 2025 (Tue) 11.60 12.35 11.60 12.35 415
25th Aug 2025 (Mon) 12.35 12.35 12.35 12.35 0
22nd Aug 2025 (Fri) 11.60 12.35 11.60 12.35 165
21st Aug 2025 (Thu) 11.60 12.35 11.40 11.40 1,157
20th Aug 2025 (Wed) 11.60 12.35 11.60 12.35 500
19th Aug 2025 (Tue) 11.60 11.50 11.50 11.50 500
18th Aug 2025 (Mon) 11.60 12.35 11.60 12.35 158
15th Aug 2025 (Fri) 11.60 12.35 11.60 12.35 1,151
14th Aug 2025 (Thu) 11.60 11.50 11.50 11.50 1,000
13th Aug 2025 (Wed) 11.60 12.35 11.60 12.35 0
12th Aug 2025 (Tue) 11.60 12.35 11.60 12.35 0
11th Aug 2025 (Mon) 11.60 12.35 11.60 12.35 720
8th Aug 2025 (Fri) 11.60 12.50 12.35 12.35 16,553
7th Aug 2025 (Thu) 11.60 12.35 11.60 12.35 0
6th Aug 2025 (Wed) 11.60 12.35 11.60 12.35 0
5th Aug 2025 (Tue) 11.60 12.35 11.60 12.35 0
4th Aug 2025 (Mon) 11.60 12.35 11.60 12.35 5,142
1st Aug 2025 (Fri) 10.20 12.35 10.20 12.35 2,179
31st Jul 2025 (Thu) 11.60 12.50 12.35 12.35 2,755
30th Jul 2025 (Wed) 11.60 12.35 11.60 12.35 15,150
29th Jul 2025 (Tue) 11.60 12.35 11.60 12.35 10,000
28th Jul 2025 (Mon) 11.60 12.35 11.60 12.35 75
25th Jul 2025 (Fri) 11.60 12.35 11.60 12.35 0
24th Jul 2025 (Thu) 11.60 12.35 11.60 12.35 15,060
23rd Jul 2025 (Wed) 11.60 12.10 11.60 12.10 7,151
22nd Jul 2025 (Tue) 11.60 11.85 11.60 11.85 7
21st Jul 2025 (Mon) 10.20 11.85 10.20 11.85 189
18th Jul 2025 (Fri) 11.60 11.85 11.60 11.85 0
FTSE 100 Latest
Value9,208.37
Change12.71