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
8th Oct 2025 (Wed) 11.60 11.60 10.70 10.70 10,500
7th Oct 2025 (Tue) 11.60 11.60 11.00 11.00 2,188
6th Oct 2025 (Mon) 11.60 11.60 10.75 10.75 112,766
3rd Oct 2025 (Fri) 11.60 11.60 11.60 11.60 24,922
2nd Oct 2025 (Thu) 11.60 11.60 11.60 11.60 75
1st Oct 2025 (Wed) 11.60 11.60 11.60 11.60 0
30th Sep 2025 (Tue) 11.60 11.60 11.60 11.60 0
29th Sep 2025 (Mon) 12.00 12.00 11.60 11.60 203
26th Sep 2025 (Fri) 11.60 11.60 11.60 11.60 0
25th Sep 2025 (Thu) 11.60 11.60 11.60 11.60 0
24th Sep 2025 (Wed) 11.60 11.60 11.60 11.60 11
23rd Sep 2025 (Tue) 11.60 11.60 11.60 11.60 0
22nd Sep 2025 (Mon) 11.60 11.60 11.60 11.60 0
19th Sep 2025 (Fri) 11.60 11.60 11.60 11.60 643
18th Sep 2025 (Thu) 11.60 12.50 12.50 12.50 54,342
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
FTSE 100 Latest
Value9,509.40
Change-39.47