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
22nd Apr 2025 (Tue) 7.75 7.75 7.75 7.75 0
21st Apr 2025 (Mon) 7.75 7.75 7.75 7.75 0
18th Apr 2025 (Fri) 7.75 7.75 7.75 7.75 0
17th Apr 2025 (Thu) 7.75 7.75 7.75 7.75 2
16th Apr 2025 (Wed) 7.75 7.75 7.75 7.75 0
15th Apr 2025 (Tue) 7.75 7.75 7.75 7.75 832,292
14th Apr 2025 (Mon) 7.75 7.75 7.75 7.75 0
11th Apr 2025 (Fri) 7.75 7.75 7.75 7.75 0
10th Apr 2025 (Thu) 7.75 7.75 7.75 7.75 14
9th Apr 2025 (Wed) 7.75 7.75 7.75 7.75 0
8th Apr 2025 (Tue) 7.75 7.75 7.75 7.75 0
7th Apr 2025 (Mon) 7.75 7.75 7.75 7.75 0
4th Apr 2025 (Fri) 7.75 7.75 7.75 7.75 0
3rd Apr 2025 (Thu) 7.75 7.75 7.75 7.75 5,000
2nd Apr 2025 (Wed) 7.75 8.00 7.75 7.75 293
1st Apr 2025 (Tue) 7.75 7.75 7.75 7.75 0
31st Mar 2025 (Mon) 7.75 7.75 7.75 7.75 0
28th Mar 2025 (Fri) 7.90 8.00 7.50 8.00 562
27th Mar 2025 (Thu) 7.75 7.75 7.75 7.75 0
26th Mar 2025 (Wed) 7.75 7.75 7.75 7.75 0
25th Mar 2025 (Tue) 9.25 9.25 7.75 7.75 0
24th Mar 2025 (Mon) 9.25 9.25 7.75 7.75 0
21st Mar 2025 (Fri) 9.25 9.25 7.75 7.75 0
20th Mar 2025 (Thu) 8.25 8.25 8.25 8.25 0
19th Mar 2025 (Wed) 9.25 9.25 8.25 8.25 5,642
18th Mar 2025 (Tue) 8.25 8.25 8.25 8.25 0
17th Mar 2025 (Mon) 8.25 8.25 8.25 8.25 0
14th Mar 2025 (Fri) 8.25 8.25 8.25 8.25 0
13th Mar 2025 (Thu) 8.25 9.25 8.25 8.25 0
12th Mar 2025 (Wed) 8.25 8.25 8.25 8.25 0
11th Mar 2025 (Tue) 8.25 8.25 8.25 8.25 0
10th Mar 2025 (Mon) 8.25 8.25 8.25 8.25 0
7th Mar 2025 (Fri) 8.25 8.25 8.25 8.25 0
6th Mar 2025 (Thu) 8.25 8.25 8.25 8.25 0
5th Mar 2025 (Wed) 8.25 8.25 8.25 8.25 0
4th Mar 2025 (Tue) 8.00 8.25 8.00 8.25 0
3rd Mar 2025 (Mon) 8.50 8.50 8.25 8.25 111,120
28th Feb 2025 (Fri) 8.50 8.50 8.50 8.50 0
27th Feb 2025 (Thu) 8.50 8.50 8.50 8.50 0
26th Feb 2025 (Wed) 8.50 8.50 8.50 8.50 0
25th Feb 2025 (Tue) 8.50 8.50 8.50 8.50 0
24th Feb 2025 (Mon) 8.50 8.50 8.50 8.50 0
FTSE 100 Latest
Value8,328.60
Change0.00