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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	21.66	21.62	21.62	21.69	21.49	1,044
September 25, 2025	21.66	21.66	21.66	21.66	21.66	1
September 24, 2025	21.89	21.69	21.69	21.89	21.63	1,532
September 23, 2025	21.86	21.86	21.86	21.86	21.86	100
September 22, 2025	21.84	21.83	21.83	21.84	21.77	129
September 19, 2025	22.01	21.98	21.98	22.09	21.98	190
September 18, 2025	21.95	22.15	22.15	22.15	21.95	217
September 17, 2025	22.18	22.12	22.12	22.19	22.12	2,240
September 16, 2025	22.45	22.09	22.09	22.45	22.09	352
September 15, 2025	22.39	22.28	22.28	22.39	22.28	7
September 12, 2025	22.47	22.45	22.45	22.47	22.41	30
September 11, 2025	22.45	22.45	22.45	22.45	22.45	10
September 10, 2025	22.32	22.41	22.41	22.43	22.32	344
September 09, 2025	22.48	22.49	22.49	22.49	22.48	16
September 08, 2025	22.57	22.36	22.36	22.57	22.36	373
September 05, 2025	22.28	22.67	22.67	22.87	22.28	472
September 04, 2025	22.64	22.51	22.51	22.74	22.5	3,869
September 03, 2025	22.12	22.23	22.23	22.25	22.12	601
September 02, 2025	22.36	22.2	22.2	22.44	22.2	557
August 29, 2025	22.44	22.39	22.39	22.48	22.38	361
August 28, 2025	22.34	22.25	22.25	22.4	22.19	243
August 27, 2025	22.24	22.3	22.3	22.36	22.13	365
August 26, 2025	22.3	22.2	22.2	22.3	22.06	520
August 22, 2025	21.77	22.25	22.25	22.25	21.77	825
August 21, 2025	21.5	21.57	21.57	21.62	21.5	73
August 20, 2025	21.85	21.79	21.79	21.85	21.79	103
August 19, 2025	21.11	21.64	21.64	21.64	21.11	147
August 18, 2025	21.32	21.2	21.2	21.33	21.2	250
August 15, 2025	21.16	21.26	21.26	21.26	21.1	184
August 14, 2025	21.44	21.02	21.02	21.44	21.01	81
August 13, 2025	21.19	21.24	21.24	21.24	21.19	11
August 12, 2025	20.89	20.83	20.83	21	20.83	962
August 11, 2025	20.79	20.89	20.89	21.03	20.79	806
August 08, 2025	21.2	20.99	20.99	21.32	20.99	671
August 07, 2025	21.53	21.12	21.12	21.53	20.95	750
August 06, 2025	21.25	21.34	21.34	21.44	21.25	18
August 05, 2025	21.1	21.22	21.22	21.22	21.07	216
August 04, 2025	20.85	20.89	20.89	20.97	20.77	435
August 01, 2025	21.16	20.91	20.91	21.16	20.65	1,594
July 31, 2025	21.68	21.52	21.52	21.8	21.48	3,003
July 30, 2025	22.23	22.21	22.21	22.26	22.11	156
July 29, 2025	21.63	21.74	21.74	21.74	21.63	2,372
July 28, 2025	21.74	21.66	21.66	21.74	21.64	48
July 25, 2025	22.14	21.77	21.77	22.14	21.69	301
July 24, 2025	22.25	21.99	21.99	22.25	21.96	1,375
July 23, 2025	22.12	22.07	22.07	22.14	22.04	62
July 22, 2025	21.79	21.89	21.89	21.89	21.79	287
July 21, 2025	21.68	21.79	21.79	21.8	21.61	6,481
July 18, 2025	21.75	21.75	21.75	21.75	21.75	230
July 17, 2025	21.4	21.43	21.43	21.53	21.4	173
July 16, 2025	21.36	21.35	21.35	21.36	21.35	749
July 15, 2025	21.74	21.16	21.16	21.74	21.16	509
July 14, 2025	21.54	21.66	21.66	21.66	21.4	804
July 11, 2025	21.08	21.08	21.08	21.08	21.08	52
July 10, 2025	21.25	21.42	21.42	21.45	21.18	469
July 09, 2025	21.21	21.1	21.1	21.21	21.1	758
July 08, 2025	21.14	21.09	21.09	21.2	21.05	18,036
July 07, 2025	21.57	21.52	21.52	21.6	21.24	303
July 03, 2025	21.55	21.57	21.57	21.58	21.52	216
July 02, 2025	21.21	21.22	21.22	21.42	21.21	489

Kimco Realty Corporation (0JR1.L) LSE