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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	21.66	21.64	21.64	21.66	21.64	230
October 14, 2025	20.97	21.41	21.41	21.41	20.93	583
October 13, 2025	20.85	20.87	20.87	20.89	20.76	52
October 10, 2025	21.23	20.9	20.9	21.23	20.9	3,500
October 09, 2025	21.29	21.16	21.16	21.29	21.16	273
October 08, 2025	21.48	21.34	21.34	21.48	21.29	119
October 07, 2025	21.27	21.52	21.52	21.52	21.27	504
October 06, 2025	21.46	21.68	21.68	21.77	21.46	723
October 03, 2025	21.56	21.68	21.68	21.68	21.51	702
October 02, 2025	21.47	21.31	21.31	21.54	21.26	696
October 01, 2025	21.73	21.45	21.45	21.76	21.45	690
September 30, 2025	21.71	21.73	21.73	21.73	21.63	83
September 29, 2025	21.33	21.7	21.7	21.7	21.33	139
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

Kimco Realty Corporation (0JR1.L) LSE