LSE · KCR · stock
KCR Residential REIT (KCR) stock price history
Every LSE trading session of KCR Residential REIT from Jul 3, 2015 to Sep 28, 2026: 2,840 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
KCR adjusted close, 2015 to 2026
- £1.01
- All time high, 2015
- £0.1320
- 52 week high, £0.0009 low
- 2,840
- Daily sessions since 2015
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
KCR key facts
- KCR Residential REIT (KCR) closed at £0.0900 on Sep 28, 2026 on LSE.
- KCR's all time high close is £1.01, set on Jul 3, 2015; its all time low close is £0.0009 on Nov 24, 2025.
- KCR's 52 week range is £0.0009 to £0.1320.
- KCR returned -22.4% over the year to Sep 28, 2026 and -62.5% over five years.
- Over ten years KCR returned -86%, -17.9% a year compounded.
- KCR's deepest drawdown was -99.9% from Aug 4, 2015 to Nov 24, 2025.
- DataCedar holds 2,840 daily sessions of KCR history from Jul 3, 2015 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
KCR price chart, 2015 to 2026
KCR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +7.8% |
| 3 months | +4.7% |
| 6 months | -5.3% |
| Year to date | +7.8% |
| 1 year | -22.4% |
| 3 years | -5.3% |
| 5 years | -62.5% |
| 10 years | -86.2% |
| Since Jul 3, 2015 | -91.1% |
| Compound annual growth, 11.2 years | -19.4% |
KCR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £1.01 on Jul 3, 2015
- All time low close
- £0.0009 on Nov 24, 2025
- 52 week high
- £0.1320 on Oct 2, 2025
- 52 week low
- £0.0009 on Nov 24, 2025
- Deepest drawdown
- -99.9% from Aug 4, 2015 to Nov 24, 2025, not yet recovered
- Best single session
- +9,900% on Sep 1, 2025
- Worst single session
- -99.0% on Aug 27, 2025
- Volatility, 1 year annualised
- 923.8%
- Sessions closing higher, 1 year
- 6%
- Best calendar year
- 2017, +26%
- Worst calendar year
- 2020, -52%
KCR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2015 starts on Jul 3, 2015; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.0835 | £0.1200 | £0.0009 | £0.0900 | +7.8% | 1.1M | 187 |
| 2025 | £0.0850 | £0.1400 | £0.0009 | £0.0835 | -1.8% | 7.3M | 253 |
| 2024 | £0.1000 | £0.1095 | £0.0700 | £0.0850 | -15.0% | 285K | 254 |
| 2023 | £0.1250 | £0.1500 | £0.0600 | £0.1000 | -20.0% | 2.1M | 251 |
| 2022 | £0.1600 | £0.1700 | £0.0900 | £0.1250 | -21.9% | 1.6M | 250 |
| 2021 | £0.2350 | £0.2550 | £0.1400 | £0.1600 | -31.9% | 2.8M | 253 |
| 2020 | £0.4850 | £0.4850 | £0.1700 | £0.2350 | -51.5% | 677.1K | 254 |
| 2019 | £0.5400 | £0.5700 | £0.3800 | £0.4850 | -10.2% | 234.2K | 253 |
| 2018 | £0.8500 | £0.9900 | £0.5200 | £0.5400 | -36.5% | 541.5K | 253 |
| 2017 | £0.6750 | £0.9800 | £0.6300 | £0.8500 | +25.9% | 475K | 252 |
| 2016 | £0.7500 | £1.00 | £0.3743 | £0.6750 | -10.0% | 818.7K | 253 |
| 2015 | £1.03 | £1.05 | £0.7000 | £0.7500 | n/a | 344.9K | 127 |
KCR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | £0.0900 | +7.8% |
| August 2026 | £0.0835 | -2.9% |
| July 2026 | £0.0860 | +9,900% |
| June 2026 | £0.0009 | -98.9% |
| May 2026 | £0.0810 | -14.7% |
| April 2026 | £0.0950 | 0.0% |
| March 2026 | £0.0950 | -12.8% |
| February 2026 | £0.1090 | +6.3% |
| January 2026 | £0.1025 | +22.8% |
| December 2025 | £0.0835 | -2.9% |
| November 2025 | £0.0860 | 0.0% |
| October 2025 | £0.0860 | -25.9% |
About the KCR data
Daily bars. 2,840 sessions from Jul 3, 2015 to Sep 28, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 3, 2015, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/KCR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
KCR share price history
