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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Kimco Realty Corporation (0JR1.L) LSE