NewRiver REIT plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 78.000 | 79.000 | 78.000 | 78.100 | 65.486 | 418,947 |
| 2024-09-02 | 77.600 | 79.000 | 77.600 | 78.500 | 65.822 | 142,733 |
| 2024-08-30 | 79.000 | 81.400 | 77.800 | 77.800 | 65.235 | 591,509 |
| 2024-08-29 | 79.700 | 80.300 | 77.900 | 78.200 | 65.570 | 241,641 |
| 2024-08-28 | 81.900 | 81.900 | 78.100 | 79.600 | 66.744 | 566,340 |
| 2024-08-27 | 81.300 | 83.300 | 79.000 | 80.000 | 67.079 | 311,669 |
| 2024-08-23 | 79.900 | 82.000 | 79.900 | 80.700 | 67.666 | 208,646 |
| 2024-08-22 | 81.400 | 83.300 | 80.400 | 81.000 | 67.918 | 148,590 |
| 2024-08-21 | 82.100 | 83.100 | 81.771 | 82.100 | 68.840 | 140,736 |
| 2024-08-20 | 80.200 | 83.300 | 80.200 | 81.800 | 68.589 | 171,822 |
| 2024-08-19 | 83.300 | 83.300 | 77.600 | 81.400 | 68.253 | 205,366 |
| 2024-08-16 | 81.200 | 83.000 | 81.000 | 81.700 | 68.505 | 276,903 |
| 2024-08-15 | 80.300 | 82.100 | 79.100 | 82.100 | 68.840 | 998,896 |
| 2024-08-14 | 81.900 | 83.400 | 80.900 | 81.700 | 68.505 | 71,159 |
| 2024-08-13 | 83.400 | 83.400 | 81.800 | 81.800 | 68.589 | 490,080 |
| 2024-08-12 | 80.000 | 83.300 | 80.000 | 82.500 | 69.176 | 400,188 |
| 2024-08-09 | 79.000 | 83.000 | 78.940 | 82.000 | 68.756 | 829,452 |
| 2024-08-08 | 79.000 | 79.900 | 77.700 | 78.400 | 65.738 | 223,669 |
| 2024-08-07 | 79.600 | 80.000 | 78.100 | 79.400 | 66.576 | 256,249 |
| 2024-08-06 | 79.700 | 83.200 | 78.100 | 78.900 | 66.157 | 289,454 |
| 2024-08-05 | 79.600 | 81.575 | 78.500 | 79.700 | 66.828 | 1,417,534 |
| 2024-08-02 | 83.700 | 83.700 | 79.200 | 81.600 | 68.421 | 315,703 |
| 2024-08-01 | 83.000 | 83.700 | 81.946 | 82.900 | 69.511 | 455,176 |
| 2024-07-31 | 79.700 | 82.900 | 79.700 | 82.200 | 68.924 | 864,705 |
| 2024-07-30 | 80.000 | 82.200 | 80.000 | 81.700 | 68.505 | 321,412 |
| 2024-07-29 | 80.700 | 82.900 | 77.200 | 80.000 | 67.079 | 260,579 |
| 2024-07-26 | 81.200 | 82.500 | 79.900 | 80.600 | 67.582 | 220,872 |
| 2024-07-25 | 80.000 | 81.643 | 80.000 | 81.000 | 67.918 | 368,297 |
| 2024-07-24 | 80.000 | 82.200 | 78.800 | 81.100 | 68.002 | 295,336 |
| 2024-07-23 | 80.800 | 80.800 | 78.400 | 80.400 | 67.415 | 995,562 |
| 2024-07-22 | 77.200 | 80.000 | 77.200 | 80.000 | 67.079 | 608,028 |
| 2024-07-19 | 77.700 | 79.200 | 77.300 | 78.900 | 66.157 | 460,937 |
| 2024-07-18 | 78.900 | 79.900 | 78.000 | 78.000 | 65.402 | 351,486 |
| 2024-07-17 | 77.900 | 79.000 | 76.029 | 78.200 | 65.570 | 225,201 |
| 2024-07-16 | 77.900 | 78.875 | 77.600 | 78.100 | 65.486 | 376,139 |
| 2024-07-15 | 76.600 | 78.900 | 74.100 | 78.100 | 65.486 | 289,844 |
| 2024-07-12 | 77.300 | 79.700 | 76.400 | 78.500 | 65.822 | 342,736 |
| 2024-07-11 | 75.000 | 79.900 | 75.000 | 78.100 | 65.486 | 307,984 |
| 2024-07-10 | 77.900 | 79.700 | 77.000 | 77.000 | 64.564 | 262,298 |
| 2024-07-09 | 78.500 | 79.900 | 77.700 | 78.000 | 65.402 | 431,889 |
| 2024-07-08 | 76.000 | 78.500 | 76.000 | 78.500 | 65.822 | 1,175,069 |
| 2024-07-05 | 76.000 | 76.500 | 74.900 | 76.500 | 64.145 | 544,320 |
| 2024-07-04 | 80.000 | 80.000 | 75.000 | 75.700 | 63.474 | 569,656 |
| 2024-07-03 | 77.400 | 79.200 | 74.100 | 79.000 | 63.558 | 504,763 |
| 2024-07-02 | 78.000 | 78.200 | 77.600 | 77.700 | 62.512 | 290,217 |
| 2024-07-01 | 80.000 | 80.000 | 77.000 | 78.300 | 62.995 | 260,277 |
| 2024-06-28 | 77.000 | 78.400 | 76.400 | 78.000 | 62.753 | 540,468 |
| 2024-06-27 | 75.300 | 77.600 | 75.100 | 76.800 | 61.788 | 544,263 |
| 2024-06-26 | 76.000 | 76.900 | 74.200 | 75.100 | 60.420 | 130,769 |
| 2024-06-25 | 75.500 | 75.900 | 74.000 | 75.400 | 60.661 | 436,862 |
| 2024-06-24 | 72.900 | 75.000 | 72.900 | 74.400 | 59.857 | 468,775 |
| 2024-06-21 | 70.800 | 74.100 | 70.800 | 74.100 | 59.615 | 1,254,251 |
| 2024-06-20 | 72.000 | 72.500 | 71.100 | 72.400 | 58.248 | 145,425 |
| 2024-06-19 | 72.500 | 72.500 | 71.900 | 72.300 | 58.167 | 140,224 |
| 2024-06-18 | 72.500 | 72.600 | 71.700 | 72.300 | 58.167 | 411,882 |
| 2024-06-17 | 73.300 | 73.300 | 71.700 | 72.500 | 58.328 | 508,449 |
| 2024-06-14 | 71.600 | 72.400 | 71.200 | 72.400 | 58.248 | 188,357 |
| 2024-06-13 | 71.500 | 72.500 | 71.252 | 71.400 | 57.443 | 689,472 |
| 2024-06-12 | 68.500 | 71.800 | 67.700 | 71.800 | 57.765 | 724,005 |
| 2024-06-11 | 70.300 | 71.400 | 67.500 | 67.800 | 54.547 | 604,639 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-18 | 0.0360 GBP |
| 2025-12-11 | 0.0310 GBP |
| 2025-06-19 | 0.0350 GBP |
| 2024-12-19 | 0.0300 GBP |
| 2024-07-04 | 0.0320 GBP |
| 2023-12-07 | 0.0340 GBP |
| 2023-06-15 | 0.0320 GBP |
| 2022-12-08 | 0.0350 GBP |
| 2022-07-28 | 0.0330 GBP |
| 2021-12-09 | 0.0410 GBP |
| 2021-07-29 | 0.0300 GBP |
| 2019-12-24 | 0.0540 GBP |
| 2019-10-17 | 0.0540 GBP |
| 2019-06-20 | 0.0540 GBP |
| 2019-04-18 | 0.0540 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.