NewRiver REIT plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	86.000	90.200	85.300	89.500	69.236	1,069,487
2023-06-27	87.400	89.700	86.200	88.700	68.617	609,782
2023-06-26	86.200	90.600	85.800	87.000	67.302	912,674
2023-06-23	88.000	88.000	85.800	86.900	67.224	238,691
2023-06-22	86.600	87.500	85.676	87.400	67.611	347,160
2023-06-21	87.000	87.500	85.300	86.400	66.838	419,992
2023-06-20	89.000	90.600	87.500	89.000	68.849	347,760
2023-06-19	90.600	90.600	87.300	89.900	69.545	1,006,343
2023-06-16	87.500	90.600	85.100	90.600	70.087	771,146
2023-06-15	87.400	90.000	85.800	88.300	68.307	831,780
2023-06-14	88.500	90.000	88.200	89.100	66.451	305,218
2023-06-13	89.700	89.800	88.000	88.800	66.227	479,022
2023-06-12	90.000	90.700	89.400	90.000	67.122	721,690
2023-06-09	88.600	90.600	87.100	90.200	67.271	2,962,340
2023-06-08	87.000	88.500	87.000	87.500	65.258	358,981
2023-06-07	82.700	88.500	81.700	87.100	64.959	337,366
2023-06-06	82.000	87.000	82.000	86.000	64.139	546,812
2023-06-05	86.700	87.000	81.600	85.000	63.393	501,379
2023-06-02	87.000	87.000	83.700	85.600	63.841	174,938
2023-06-01	82.700	84.300	82.404	83.500	62.274	515,611
2023-05-31	83.000	86.900	82.300	82.300	61.379	675,601
2023-05-30	81.000	86.700	81.000	83.300	62.125	394,698
2023-05-26	86.900	86.900	80.700	83.000	61.901	333,993
2023-05-25	83.200	86.800	82.300	82.900	61.827	281,089
2023-05-24	82.200	86.700	82.200	83.100	61.976	384,516
2023-05-23	87.000	87.000	80.200	85.500	63.766	161,906
2023-05-22	84.500	86.700	80.700	84.600	63.095	790,032
2023-05-19	84.000	84.800	83.400	84.500	63.020	620,567
2023-05-18	85.300	85.800	83.300	84.000	62.647	160,521
2023-05-17	83.700	84.900	82.700	84.200	62.796	518,228
2023-05-16	83.400	84.900	82.500	83.700	62.424	358,784
2023-05-15	84.000	84.000	81.912	83.400	62.200	513,318
2023-05-12	82.900	83.900	82.268	82.800	61.752	239,695
2023-05-11	83.100	84.500	81.950	83.300	62.125	521,575
2023-05-10	84.000	84.000	81.900	83.100	61.976	161,961
2023-05-09	81.600	82.900	80.400	82.900	61.827	560,682
2023-05-05	82.400	84.700	81.800	82.700	61.678	289,102
2023-05-04	82.700	83.000	81.100	82.200	61.305	253,637
2023-05-03	83.000	83.000	80.000	82.000	61.156	267,087
2023-05-02	80.700	82.100	78.300	80.100	59.739	232,972
2023-04-28	79.700	81.500	78.000	81.000	60.410	689,051
2023-04-27	80.700	82.400	79.500	79.800	59.515	317,855
2023-04-26	81.500	83.800	80.000	80.800	60.261	561,127
2023-04-25	82.900	85.900	79.600	81.500	60.783	475,243
2023-04-24	84.600	85.900	80.200	81.300	60.634	284,708
2023-04-21	82.200	85.900	81.200	81.600	60.857	135,057
2023-04-20	82.900	83.180	81.200	82.200	61.305	201,804
2023-04-19	83.900	84.000	81.800	82.000	61.156	215,765
2023-04-18	84.700	85.800	83.100	83.100	61.976	303,772
2023-04-17	84.100	87.900	84.100	84.600	63.095	537,768
2023-04-14	87.300	87.700	84.130	86.800	64.736	1,076,564
2023-04-13	84.000	87.700	82.000	84.100	62.722	244,796
2023-04-12	84.800	85.500	82.100	83.800	62.498	512,411
2023-04-11	87.800	87.800	84.200	84.600	63.095	764,215
2023-04-06	81.000	85.800	80.900	85.600	63.841	1,233,770
2023-04-05	84.000	84.000	79.600	80.900	60.335	1,358,193
2023-04-04	84.000	84.000	79.900	80.800	60.261	559,332
2023-04-03	78.000	83.000	78.000	80.400	59.962	288,415
2023-03-31	78.900	82.200	77.892	78.900	58.844	556,660
2023-03-30	83.500	83.500	79.000	79.000	58.918	557,922

← NewerPage 15 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.