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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	20.26	20.26	20.26	20.26	20.26	2
November 19, 2025	20.05	20	20	20.05	20	62
November 18, 2025	20.17	20.26	20.26	20.26	20.17	605
November 17, 2025	20.54	20.23	20.23	20.64	20.23	1,271
November 14, 2025	20.35	20.45	20.45	20.6	20.35	54
November 13, 2025	20.5	20.55	20.55	20.64	20.5	958
November 12, 2025	20.51	20.71	20.71	20.71	20.51	1
November 11, 2025	20.46	20.61	20.61	20.61	20.46	36
November 10, 2025	20.51	20.36	20.36	20.51	20.36	162
November 07, 2025	20.45	20.43	20.43	20.45	20.41	330
November 06, 2025	20.33	20.23	20.23	20.33	20.23	109
November 05, 2025	20.34	20.55	20.55	20.55	20.34	161
November 04, 2025	20.35	20.22	20.22	20.37	20.2	913
November 03, 2025	20.55	20.13	20.13	20.55	20.04	982
October 31, 2025	20.88	20.94	20.94	21.03	20.71	262
October 30, 2025	21.43	21.43	21.43	21.43	21.43	5
October 29, 2025	21.63	21.47	21.47	21.76	21.47	214
October 28, 2025	22.09	21.79	21.79	22.12	21.79	771
October 27, 2025	22.32	22.22	22.22	22.32	22.22	65
October 24, 2025	22.3	22.3	22.3	22.3	22.3	5,362
October 23, 2025	22.25	22.15	22.15	22.25	22.1	5,364
October 22, 2025	22.19	22.29	22.29	22.39	22.19	891
October 21, 2025	21.99	22.25	22.25	22.25	21.99	1,800
October 20, 2025	21.84	21.86	21.86	22.02	21.84	1,055
October 17, 2025	21.69	21.61	21.73	21.73	21.5	59
October 16, 2025	21.74	21.71	21.71	21.74	21.71	14

Kimco Realty Corporation (0JR1.L) LSE