NewRiver REIT plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	84.000	87.974	82.865	85.000	68.385	1,855,929
2023-12-13	79.800	84.200	79.692	81.400	65.489	445,919
2023-12-12	83.100	86.300	79.900	80.200	64.523	325,402
2023-12-11	83.400	86.100	81.000	83.000	66.776	292,124
2023-12-08	81.000	84.200	80.900	82.800	66.615	354,363
2023-12-07	84.200	88.700	82.062	82.600	66.454	677,374
2023-12-06	84.200	88.900	84.200	88.400	68.385	1,264,626
2023-12-05	82.800	87.400	82.800	87.400	67.611	884,574
2023-12-04	86.000	88.000	85.400	86.600	66.992	6,997,639
2023-12-01	83.000	87.800	83.000	87.800	67.921	736,183
2023-11-30	85.000	85.316	83.000	85.000	65.755	1,647,939
2023-11-29	86.000	87.900	82.700	85.000	65.755	543,215
2023-11-28	84.800	87.900	84.200	84.700	65.523	417,107
2023-11-27	86.500	87.400	85.600	86.300	66.760	154,035
2023-11-24	86.100	88.000	85.829	86.600	66.992	338,997
2023-11-23	85.800	88.000	82.400	86.700	67.070	305,820
2023-11-22	87.200	87.900	85.500	87.500	67.689	761,216
2023-11-21	86.300	88.000	86.300	87.200	67.457	1,123,775
2023-11-20	87.000	87.900	85.300	87.700	67.843	460,893
2023-11-17	86.400	88.000	84.700	87.000	67.302	1,965,844
2023-11-16	86.600	87.900	85.300	85.300	65.987	1,602,227
2023-11-15	84.700	88.400	82.800	87.300	67.534	799,109
2023-11-14	80.500	85.000	79.700	84.700	65.523	1,128,694
2023-11-13	80.200	80.900	78.600	80.200	62.041	224,326
2023-11-10	78.600	81.100	78.600	80.300	62.119	317,077
2023-11-09	80.200	81.200	80.000	80.000	61.887	641,791
2023-11-08	77.100	82.300	77.100	81.000	62.660	173,745
2023-11-07	80.800	83.000	79.500	81.000	62.660	594,769
2023-11-06	81.200	83.100	80.900	81.900	63.357	1,584,511
2023-11-03	79.300	81.400	75.600	81.100	62.738	1,736,899
2023-11-02	78.600	80.700	77.300	79.000	61.113	760,394
2023-11-01	75.200	80.500	75.200	78.000	60.340	360,030
2023-10-31	78.500	80.200	76.700	78.000	60.340	1,230,992
2023-10-30	78.200	79.100	76.148	77.600	60.030	170,663
2023-10-27	76.700	78.600	75.201	78.000	60.340	296,615
2023-10-26	75.900	79.800	75.900	77.700	60.107	249,565
2023-10-25	78.600	80.400	75.882	77.500	59.953	292,796
2023-10-24	77.500	78.900	75.700	77.100	59.643	520,831
2023-10-23	80.300	81.400	75.665	77.400	59.875	421,114
2023-10-20	79.400	80.900	75.700	77.300	59.798	494,716
2023-10-19	79.200	80.300	78.000	78.500	60.726	242,232
2023-10-18	79.900	82.900	78.400	79.200	61.268	631,413
2023-10-17	78.900	82.900	78.200	79.300	61.345	386,644
2023-10-16	78.700	79.600	78.200	78.600	60.804	204,162
2023-10-13	79.200	83.400	77.600	78.900	61.036	368,437
2023-10-12	79.200	80.100	78.900	79.300	61.345	261,203
2023-10-11	79.400	80.900	78.100	80.100	61.964	1,232,802
2023-10-10	76.500	78.700	74.000	78.400	60.649	931,672
2023-10-09	76.500	77.200	73.067	74.000	57.245	770,403
2023-10-06	75.500	78.800	75.500	77.000	59.566	345,902
2023-10-05	77.500	80.900	77.500	77.800	60.185	108,635
2023-10-04	77.000	78.400	76.100	77.200	59.721	478,922
2023-10-03	80.000	80.000	76.729	77.500	59.953	524,711
2023-10-02	80.100	82.300	77.800	79.300	61.345	455,381
2023-09-29	81.800	84.000	79.300	79.900	61.809	455,073
2023-09-28	82.700	87.600	79.000	80.000	61.887	1,648,476
2023-09-27	82.400	82.900	81.700	81.900	63.357	223,432
2023-09-26	83.000	83.700	82.300	83.000	64.207	372,508
2023-09-25	85.700	85.800	83.600	83.800	64.826	364,977
2023-09-22	86.400	87.700	83.100	86.200	66.683	244,105

← NewerPage 13 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.