Kimco Realty Corporation - 0JR1.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	22.73	22.87	22.87	22.9	22.65	657
February 19, 2026	22.6	22.49	22.49	22.65	22.38	144
February 18, 2026	23.15	22.81	22.81	23.15	22.81	601
February 17, 2026	22.91	22.88	22.88	22.96	22.59	1,021
February 13, 2026	22.49	22.69	22.69	22.69	22.21	3,572
February 12, 2026	21.9	22.76	22.76	22.81	21.9	3,887
February 11, 2026	22.08	22.01	22.01	22.08	21.96	163
February 10, 2026	21.97	22.15	22.15	22.15	21.97	165
February 09, 2026	21.8	21.73	21.73	21.83	21.67	890
February 06, 2026	21.54	21.7	21.7	21.87	21.54	5,628
February 05, 2026	21.79	21.71	21.71	21.8	21.43	743
February 04, 2026	21.15	21.57	21.57	21.57	21.13	1,881
February 03, 2026	20.99	20.84	20.84	20.99	20.74	1,211
February 02, 2026	21.07	20.9	20.9	21.13	20.68	2,822
January 30, 2026	20.78	20.93	20.93	20.93	20.61	313
January 29, 2026	20.45	20.68	20.68	20.68	20.43	613
January 28, 2026	20.81	20.51	20.51	20.81	20.5	1,820
January 27, 2026	20.71	20.88	20.86	20.88	20.69	6,800
January 26, 2026	20.98	21.02	21.02	21.05	20.98	2,486
January 23, 2026	20.78	20.68	20.68	20.78	20.63	6,960
January 22, 2026	20.87	20.81	20.81	20.88	20.81	88
January 21, 2026	20.81	20.8	20.8	20.81	20.79	1,082
January 20, 2026	20.89	21.09	21.09	21.12	20.63	15,151
January 16, 2026	20.84	20.79	20.79	20.84	20.79	64
January 15, 2026	20.31	20.69	20.68	20.69	20.31	257
January 14, 2026	20.5	20.56	20.56	20.62	20.5	284
January 13, 2026	20.66	20.65	20.65	20.66	20.3	2,722
January 12, 2026	20.29	20.53	20.53	20.53	20.29	2,404
January 09, 2026	20.56	20.59	20.59	20.72	20.38	1,776
January 08, 2026	20.5	20.57	20.57	20.57	20.5	3,677
January 07, 2026	20.2	20.48	20.48	20.48	20.2	134
January 06, 2026	20.06	20.23	20.23	20.23	20.06	839
January 05, 2026	20.06	20.2	20.2	20.2	20.06	27
January 02, 2026	20.07	20.03	20.03	20.08	19.98	349
December 31, 2025	20.22	20.3	20.3	20.3	20.22	300
December 30, 2025	20.43	20.4	20.4	20.43	20.4	314
December 29, 2025	20.4	20.39	20.39	20.4	20.38	142
December 24, 2025	20.29	20.47	20.42	20.47	20.19	209
December 23, 2025	19.95	20.01	20.01	20.01	19.95	523
December 22, 2025	19.97	20.03	20.03	20.03	19.97	11
December 19, 2025	20.42	20.18	20.18	20.42	20.15	618
December 18, 2025	20.53	20.42	20.42	20.53	20.4	581
December 17, 2025	19.88	20.38	20.38	20.38	19.88	34
December 16, 2025	20.53	20.11	20.11	20.53	20.11	9,344
December 15, 2025	20.36	20.29	20.29	20.36	20.2	4,004
December 12, 2025	20.31	20.2	20.2	20.32	20.2	100
December 11, 2025	20.14	20.14	20.14	20.14	20.14	25
December 10, 2025	20	19.97	19.97	20	19.97	3
December 09, 2025	19.89	19.89	19.89	19.89	19.89	21
December 08, 2025	20.05	19.93	19.93	20.05	19.92	258
December 05, 2025	20.04	20.15	20.15	20.15	20.04	426
December 04, 2025	21.27	20.4	20.4	21.27	20.38	949
December 03, 2025	20.45	20.42	20.42	20.45	20.3	605
December 02, 2025	20.6	20.31	20.31	20.6	20.26	2,178
December 01, 2025	20.45	20.67	20.67	20.67	20.45	2,377
November 28, 2025	20.56	20.71	20.71	20.71	20.52	2,506
November 26, 2025	20.79	20.79	20.79	20.79	20.79	9
November 25, 2025	20.66	20.72	20.72	20.73	20.66	4,012
November 24, 2025	20.34	20.39	20.39	20.44	20.34	1,680
November 21, 2025	20	20.36	20.36	20.36	20	1,332

Kimco Realty Corporation (0JR1.L) LSE