NewRiver REIT plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	85.500	87.700	84.300	86.400	66.838	293,641
2023-09-20	85.300	86.502	83.500	85.900	66.451	174,561
2023-09-19	84.700	84.900	82.400	84.000	64.981	526,760
2023-09-18	81.500	84.600	81.500	82.700	63.975	238,317
2023-09-15	83.600	84.300	81.500	81.500	63.047	450,454
2023-09-14	82.000	84.300	80.900	83.700	64.749	409,125
2023-09-13	83.500	83.700	81.500	82.800	64.053	158,113
2023-09-12	82.100	83.000	80.900	83.000	64.207	103,814
2023-09-11	81.300	82.800	80.915	82.000	63.434	67,754
2023-09-08	81.100	81.700	80.200	81.100	62.738	200,571
2023-09-07	80.200	81.600	78.900	81.300	62.892	77,858
2023-09-06	82.300	82.800	79.100	80.500	62.274	130,416
2023-09-05	81.800	83.900	80.700	80.700	62.428	685,571
2023-09-04	81.900	83.000	81.720	82.300	63.666	296,188
2023-09-01	81.900	83.000	81.250	82.400	63.743	336,595
2023-08-31	81.000	82.900	80.700	81.900	63.357	157,886
2023-08-30	80.700	82.400	80.600	81.500	63.047	463,836
2023-08-29	82.500	84.900	80.000	80.500	62.274	500,773
2023-08-25	80.200	84.900	80.000	80.500	62.274	207,828
2023-08-24	79.800	82.300	79.600	80.700	62.428	105,965
2023-08-23	82.200	82.700	78.900	79.700	61.655	210,350
2023-08-22	85.900	85.900	79.800	79.800	61.732	221,175
2023-08-21	81.700	85.900	81.000	81.700	63.202	437,473
2023-08-18	82.100	85.900	81.000	82.000	63.434	444,268
2023-08-17	81.700	84.100	81.500	82.000	63.434	396,566
2023-08-16	81.800	83.100	81.000	82.000	63.434	404,903
2023-08-15	83.100	84.800	81.400	82.000	63.434	785,368
2023-08-14	84.800	85.900	82.300	82.800	64.053	152,955
2023-08-11	84.800	85.900	82.100	83.200	64.362	221,464
2023-08-10	83.000	85.700	82.100	83.200	64.362	161,065
2023-08-09	84.000	84.000	82.300	83.100	64.285	690,709
2023-08-08	83.200	86.400	82.500	83.200	64.362	238,312
2023-08-07	85.500	86.400	83.000	83.900	64.904	110,084
2023-08-04	84.800	86.400	83.000	83.100	64.285	42,678
2023-08-03	82.700	86.400	81.100	83.200	64.362	96,228
2023-08-02	81.800	82.900	81.400	82.500	63.821	300,938
2023-08-01	84.600	87.600	80.800	81.800	63.279	521,786
2023-07-31	84.700	86.500	83.000	83.000	64.207	438,312
2023-07-28	85.600	87.900	84.900	84.900	65.677	307,917
2023-07-27	87.100	90.300	86.268	86.800	67.147	623,778
2023-07-26	85.100	87.350	83.800	86.900	67.224	671,793
2023-07-25	85.100	87.900	83.972	84.300	65.213	147,136
2023-07-24	85.700	86.900	85.000	85.400	66.064	344,729
2023-07-21	85.000	86.200	85.000	85.600	66.219	156,085
2023-07-20	85.200	87.900	84.700	85.900	66.451	231,300
2023-07-19	85.600	87.700	83.235	87.000	67.302	389,779
2023-07-18	84.900	85.800	84.400	85.000	65.755	173,323
2023-07-17	85.000	85.900	82.200	84.900	65.677	193,140
2023-07-14	83.000	85.100	83.000	84.900	65.677	200,120
2023-07-13	82.000	86.000	82.000	84.900	65.677	255,326
2023-07-12	84.500	86.000	83.148	85.900	66.451	168,584
2023-07-11	85.600	85.900	83.700	84.600	65.445	179,551
2023-07-10	84.500	85.900	82.200	84.300	65.213	213,457
2023-07-07	82.000	84.700	82.000	84.700	65.523	204,686
2023-07-06	84.600	86.600	82.400	83.400	64.517	505,831
2023-07-05	88.400	90.900	85.800	85.800	66.374	350,606
2023-07-04	90.600	92.110	87.100	88.500	68.462	865,673
2023-07-03	89.700	90.800	89.000	90.800	70.241	1,278,321
2023-06-30	89.200	89.900	86.300	89.000	68.849	1,009,764
2023-06-29	88.700	89.600	87.500	89.000	68.849	328,284

← NewerPage 14 of 22 · 1,262 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.