NewRiver REIT plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 70.900 | 71.800 | 70.200 | 70.300 | 56.558 | 438,508 |
| 2024-06-07 | 71.700 | 72.400 | 70.496 | 71.000 | 57.121 | 922,360 |
| 2024-06-06 | 72.900 | 72.900 | 71.400 | 71.700 | 57.685 | 1,192,046 |
| 2024-06-05 | 71.800 | 72.500 | 71.671 | 72.000 | 57.926 | 361,432 |
| 2024-06-04 | 71.600 | 72.400 | 70.300 | 71.700 | 57.685 | 602,309 |
| 2024-06-03 | 72.500 | 72.500 | 70.600 | 72.300 | 58.167 | 429,616 |
| 2024-05-31 | 72.000 | 72.600 | 72.000 | 72.400 | 58.248 | 379,842 |
| 2024-05-30 | 72.800 | 72.800 | 71.334 | 72.600 | 58.409 | 400,734 |
| 2024-05-29 | 72.800 | 72.800 | 72.020 | 72.100 | 58.006 | 400,946 |
| 2024-05-28 | 72.100 | 73.000 | 72.000 | 72.500 | 58.328 | 644,637 |
| 2024-05-24 | 72.000 | 73.065 | 71.600 | 72.300 | 58.167 | 537,788 |
| 2024-05-23 | 75.000 | 75.000 | 72.836 | 73.100 | 58.811 | 561,499 |
| 2024-05-22 | 74.100 | 74.800 | 74.100 | 74.500 | 59.937 | 490,354 |
| 2024-05-21 | 74.100 | 75.000 | 73.800 | 74.500 | 59.937 | 213,861 |
| 2024-05-20 | 74.700 | 75.200 | 73.600 | 75.000 | 60.340 | 3,514,711 |
| 2024-05-17 | 73.000 | 74.900 | 73.000 | 74.700 | 60.098 | 3,397,538 |
| 2024-05-16 | 74.600 | 75.000 | 74.100 | 74.700 | 60.098 | 258,743 |
| 2024-05-15 | 74.200 | 75.500 | 74.200 | 74.500 | 59.937 | 536,512 |
| 2024-05-14 | 74.400 | 76.000 | 73.700 | 74.900 | 60.259 | 126,682 |
| 2024-05-13 | 75.900 | 76.000 | 73.100 | 74.400 | 59.857 | 276,060 |
| 2024-05-10 | 74.400 | 75.800 | 73.300 | 74.700 | 60.098 | 619,919 |
| 2024-05-09 | 74.600 | 75.400 | 74.245 | 74.400 | 59.857 | 321,464 |
| 2024-05-08 | 74.800 | 76.000 | 74.600 | 74.600 | 60.018 | 218,158 |
| 2024-05-07 | 75.000 | 76.200 | 74.200 | 75.200 | 60.500 | 434,404 |
| 2024-05-03 | 75.300 | 75.300 | 73.400 | 74.600 | 60.018 | 218,362 |
| 2024-05-02 | 76.000 | 76.000 | 73.000 | 74.800 | 60.179 | 205,049 |
| 2024-05-01 | 73.200 | 75.200 | 73.200 | 74.800 | 60.179 | 176,114 |
| 2024-04-30 | 76.000 | 76.000 | 74.000 | 74.500 | 59.937 | 531,359 |
| 2024-04-29 | 75.800 | 75.900 | 73.600 | 74.300 | 59.776 | 1,639,087 |
| 2024-04-26 | 76.000 | 76.000 | 75.300 | 75.800 | 60.983 | 611,651 |
| 2024-04-25 | 75.000 | 76.000 | 74.100 | 76.000 | 61.144 | 393,963 |
| 2024-04-24 | 75.100 | 75.900 | 74.800 | 74.800 | 60.179 | 718,283 |
| 2024-04-23 | 75.900 | 76.000 | 74.800 | 75.600 | 60.822 | 708,794 |
| 2024-04-22 | 73.800 | 76.900 | 73.700 | 76.000 | 61.144 | 380,000 |
| 2024-04-19 | 73.000 | 73.600 | 71.000 | 73.000 | 58.731 | 322,708 |
| 2024-04-18 | 72.400 | 74.710 | 71.000 | 72.300 | 58.167 | 2,435,301 |
| 2024-04-17 | 72.800 | 76.900 | 72.000 | 72.000 | 57.926 | 336,330 |
| 2024-04-16 | 75.000 | 75.000 | 72.400 | 72.500 | 58.328 | 684,579 |
| 2024-04-15 | 73.800 | 76.900 | 73.800 | 74.300 | 59.776 | 151,713 |
| 2024-04-12 | 73.700 | 76.900 | 73.400 | 74.400 | 59.857 | 377,469 |
| 2024-04-11 | 75.700 | 77.000 | 73.700 | 73.800 | 59.374 | 235,904 |
| 2024-04-10 | 75.100 | 77.000 | 73.400 | 74.300 | 59.776 | 357,326 |
| 2024-04-09 | 76.000 | 77.000 | 74.500 | 76.000 | 61.144 | 962,240 |
| 2024-04-08 | 77.700 | 78.000 | 75.100 | 76.300 | 61.385 | 171,202 |
| 2024-04-05 | 76.100 | 78.000 | 75.800 | 75.800 | 60.983 | 184,007 |
| 2024-04-04 | 77.000 | 78.000 | 75.000 | 77.000 | 61.949 | 405,934 |
| 2024-04-03 | 80.000 | 80.000 | 76.100 | 76.200 | 61.305 | 361,369 |
| 2024-04-02 | 79.800 | 79.800 | 75.300 | 78.200 | 62.914 | 353,417 |
| 2024-03-28 | 76.000 | 80.904 | 75.600 | 80.900 | 65.086 | 829,811 |
| 2024-03-27 | 75.500 | 78.800 | 74.000 | 77.500 | 62.351 | 610,545 |
| 2024-03-26 | 76.400 | 77.400 | 74.400 | 77.000 | 61.949 | 177,271 |
| 2024-03-25 | 76.500 | 77.420 | 75.600 | 76.700 | 61.707 | 367,262 |
| 2024-03-22 | 74.500 | 77.500 | 74.500 | 76.600 | 61.627 | 273,188 |
| 2024-03-21 | 75.000 | 76.250 | 73.200 | 76.100 | 61.225 | 526,114 |
| 2024-03-20 | 73.100 | 74.400 | 72.900 | 73.800 | 59.374 | 186,050 |
| 2024-03-19 | 73.900 | 74.000 | 73.200 | 73.400 | 59.052 | 302,699 |
| 2024-03-18 | 74.600 | 77.000 | 73.100 | 73.300 | 58.972 | 452,185 |
| 2024-03-15 | 73.600 | 76.980 | 73.600 | 74.900 | 60.259 | 925,744 |
| 2024-03-14 | 74.300 | 75.500 | 73.500 | 73.500 | 59.133 | 290,195 |
| 2024-03-13 | 75.300 | 77.516 | 74.200 | 75.100 | 60.420 | 204,651 |
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.