Australia markets closed

Kimco Realty Corporation (0JR1.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
18.62+0.09 (+0.49%)
At close: 06:15PM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202418.6218.6218.6218.6218.627
25 Apr 202418.3418.4318.2618.4318.432,138
24 Apr 202418.4818.5418.4718.5318.53181
23 Apr 202418.6018.6318.5518.6318.6340
22 Apr 202418.2418.4018.2118.4018.40209
19 Apr 202417.9018.1717.9018.1718.172,659
18 Apr 202417.6517.7017.6517.7017.70156
17 Apr 202417.6917.7917.6417.7117.711,909
16 Apr 202417.8617.8917.6517.7717.77327
15 Apr 202418.2018.2018.0018.0018.00158
12 Apr 202417.8517.9917.8517.9917.998
11 Apr 202418.0618.0617.8817.8817.8841
10 Apr 202418.3318.3318.0018.0418.04529
09 Apr 202418.7118.8118.7118.7818.7833
08 Apr 202418.6518.7118.6518.7118.7157
05 Apr 202418.5018.5818.2018.5818.586,394
04 Apr 202418.9219.0018.7018.7018.708,317
03 Apr 202418.8018.8018.8018.8018.8053
02 Apr 202418.9718.9718.8418.8418.8410
28 Mar 202419.4719.6519.4719.5519.55822
27 Mar 202419.1219.3419.0819.3419.3484
26 Mar 202418.9318.9318.9318.9318.9319
25 Mar 202419.2019.2018.9018.9018.90368
22 Mar 202419.6219.7019.1319.1319.13531
21 Mar 202419.5919.6719.5519.6719.671,725
20 Mar 202419.1019.3118.9319.3119.3143
19 Mar 202419.2219.3118.9919.0819.08354
18 Mar 202418.9019.1318.8719.0619.061,686
15 Mar 202418.8218.8918.6318.6718.67451
14 Mar 202419.1919.2118.8218.8318.832,018
13 Mar 202419.4219.5719.4219.4719.4786
12 Mar 202419.3819.4819.2719.4819.489
11 Mar 202419.5419.5419.3619.5019.5075
08 Mar 202419.5819.6319.5419.5719.571,004
07 Mar 202419.3119.3119.2119.2119.211,353
06 Mar 202419.6119.6119.4219.4519.45120
06 Mar 20240.24 Dividend
05 Mar 202419.5219.8919.5119.7619.52502
04 Mar 202419.7019.7019.4619.5319.2946
01 Mar 202419.5819.6619.4819.5819.3435
29 Feb 202419.8219.8219.5919.6719.438
28 Feb 202419.4819.6519.4719.6419.4019
27 Feb 202419.4419.7019.3919.6319.3941
26 Feb 202419.4919.4919.2119.2118.98526
23 Feb 202419.7219.7219.6819.6819.4530
22 Feb 202419.8619.8619.8619.8619.622
21 Feb 202419.6119.8119.6119.8119.56113
20 Feb 202419.4819.6419.4819.6419.4064
19 Feb 2024------
16 Feb 202419.7719.7719.5619.5919.3542
15 Feb 202419.7619.8219.7219.8019.55120
14 Feb 202419.5219.6019.4219.4219.1828
13 Feb 202419.3119.4619.1019.4119.17897
12 Feb 202420.2320.2319.8419.9319.69232
09 Feb 202419.9920.0019.6619.7219.48515
08 Feb 202419.9820.4119.7619.8619.611,958
07 Feb 202420.3620.3620.3020.3020.0517
06 Feb 202420.0320.4119.8420.4120.16291
05 Feb 202419.8219.8619.8019.8619.627
02 Feb 202420.2520.2520.0520.1319.891,087
01 Feb 202420.1820.2820.1520.1719.92515
31 Jan 202420.4120.5220.4120.4320.1811,577
30 Jan 202420.3320.4520.2920.4520.208
29 Jan 202420.4720.5120.3120.3820.13672
26 Jan 202420.9420.9520.6620.6620.41669
25 Jan 202420.5220.7120.5220.7120.46275
24 Jan 202420.6020.6520.4220.4220.171,453
23 Jan 2024------
22 Jan 202420.3720.4820.2520.2520.00155
19 Jan 202419.6619.8919.6419.8919.641,899
18 Jan 202419.9520.0119.5219.5219.28207
17 Jan 202419.9520.4119.9019.9019.6653
16 Jan 202420.5120.5320.2020.2119.96530,782
15 Jan 2024------
12 Jan 202420.8520.8520.5120.7320.4842
11 Jan 202421.0521.0520.6420.6420.39201
10 Jan 202420.7720.9620.7520.9620.703,575
09 Jan 202420.6820.6820.6820.6820.432
08 Jan 202420.8420.8420.8420.8420.5969
05 Jan 202420.9620.9620.7820.8320.58125
04 Jan 202420.7520.9020.7520.7820.53754
03 Jan 202420.9821.0020.7220.8720.62908
02 Jan 202421.2321.5321.2321.5321.27355
29 Dec 202321.7221.7221.5821.6021.34130
28 Dec 202321.6821.7421.6421.6721.41164
27 Dec 2023------
22 Dec 202321.9321.9321.7821.8521.59151
21 Dec 202321.8221.8221.7821.8221.553
20 Dec 202322.1622.2322.1522.2321.9695
19 Dec 202322.0822.2421.9522.1321.861,151
18 Dec 202322.3822.4222.0022.0121.751,061
15 Dec 202322.4022.4422.1422.1621.891,520
14 Dec 202322.0222.8122.0222.4922.221,465
13 Dec 202320.3420.6120.2920.5220.27104
12 Dec 202320.2420.2520.1920.2520.0065
11 Dec 202320.2120.3220.2120.3220.07502
08 Dec 202320.0820.1719.8919.9919.7579
07 Dec 202320.2320.2320.0020.0019.7689
06 Dec 202320.3320.5720.2920.2920.041,767
06 Dec 20230.33 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...