NewRiver REIT plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	75.400	76.576	75.000	75.000	60.340	249,923
2024-03-11	75.700	77.541	75.000	75.500	60.742	336,481
2024-03-08	75.400	80.000	74.200	76.700	61.707	461,545
2024-03-07	76.000	76.900	74.300	75.500	60.742	214,792
2024-03-06	77.000	79.200	75.500	76.300	61.385	436,668
2024-03-05	76.600	78.600	75.100	75.500	60.742	207,532
2024-03-04	74.800	78.600	74.100	75.100	60.420	711,468
2024-03-01	75.100	78.500	74.800	75.500	60.742	657,561
2024-02-29	74.400	76.100	74.400	74.600	60.018	577,127
2024-02-28	75.300	79.200	74.400	74.800	60.179	148,476
2024-02-27	76.000	78.900	75.000	75.100	60.420	406,418
2024-02-26	78.400	78.400	74.500	75.400	60.661	487,160
2024-02-23	79.000	79.000	74.500	75.700	60.903	418,521
2024-02-22	76.100	77.400	75.888	76.200	61.305	236,115
2024-02-21	76.400	78.500	74.600	77.200	62.110	186,458
2024-02-20	79.000	79.000	75.600	77.100	62.029	334,915
2024-02-19	75.500	76.360	74.500	76.000	61.144	458,610
2024-02-16	75.000	77.457	74.400	75.600	60.822	562,425
2024-02-15	76.400	80.100	74.795	74.800	60.179	418,218
2024-02-14	76.500	79.000	75.000	75.500	60.742	343,977
2024-02-13	77.100	80.700	75.497	75.600	60.822	282,380
2024-02-12	75.100	80.500	75.100	76.700	61.707	338,510
2024-02-09	77.200	79.000	75.700	77.100	62.029	425,345
2024-02-08	77.900	81.500	77.100	77.200	62.110	366,665
2024-02-07	77.600	80.700	77.100	77.900	62.673	365,568
2024-02-06	77.100	80.000	77.000	78.400	63.075	271,277
2024-02-05	77.700	80.900	77.100	78.000	62.753	272,070
2024-02-02	77.000	81.200	77.000	77.700	62.512	404,309
2024-02-01	79.000	79.000	76.800	77.200	62.110	425,725
2024-01-31	78.700	79.500	78.100	78.100	62.834	773,128
2024-01-30	79.000	82.000	78.300	79.100	63.638	207,375
2024-01-29	79.000	81.500	76.400	78.400	63.075	436,283
2024-01-26	78.500	81.800	77.300	77.900	62.673	163,970
2024-01-25	77.700	81.500	77.200	77.700	62.512	296,060
2024-01-24	77.300	80.022	77.300	77.900	62.673	244,746
2024-01-23	77.400	80.800	77.400	77.800	62.592	544,760
2024-01-22	77.500	80.000	76.700	77.800	62.592	352,319
2024-01-19	78.500	80.600	76.800	77.500	62.351	324,208
2024-01-18	81.900	81.900	77.100	77.200	62.110	559,444
2024-01-17	79.100	80.900	76.100	78.300	62.995	505,480
2024-01-16	81.200	84.300	79.200	79.600	64.040	897,300
2024-01-15	84.000	84.700	80.300	81.100	65.247	184,989
2024-01-12	83.200	84.500	81.600	82.000	65.971	2,730,079
2024-01-11	84.500	84.900	82.600	83.000	66.776	190,139
2024-01-10	83.500	86.000	83.500	83.900	67.500	1,145,053
2024-01-09	85.000	85.000	83.000	85.000	68.385	272,493
2024-01-08	83.300	84.369	83.000	84.300	67.822	571,229
2024-01-05	83.100	84.900	82.700	83.700	67.339	322,380
2024-01-04	83.400	84.200	81.100	84.200	67.741	1,245,485
2024-01-03	83.200	84.900	82.500	83.600	67.258	1,445,901
2024-01-02	82.200	84.300	80.400	83.400	67.098	803,773
2023-12-29	83.100	85.200	81.900	82.300	66.213	110,978
2023-12-28	83.000	85.200	81.900	83.500	67.178	357,227
2023-12-27	80.000	85.200	80.000	83.500	67.178	228,289
2023-12-22	83.000	85.200	81.700	83.000	66.776	363,523
2023-12-21	80.800	82.209	80.270	80.500	64.764	1,795,597
2023-12-20	80.400	85.700	80.400	81.400	65.489	448,962
2023-12-19	80.000	85.700	80.000	81.600	65.649	400,191
2023-12-18	80.000	85.400	80.000	82.800	66.615	685,884
2023-12-15	85.800	87.799	82.200	83.600	67.258	2,042,774

← NewerPage 12 of 22 · 1,267 trading daysOlder →

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.