NewRiver REIT plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	79.000	82.800	77.800	79.400	59.217	987,853
2023-03-28	80.400	80.400	77.900	78.000	58.172	609,604
2023-03-27	79.600	80.400	79.000	79.000	58.918	325,034
2023-03-24	81.100	85.500	79.100	79.100	58.993	530,229
2023-03-23	83.700	86.100	81.000	81.600	60.857	200,624
2023-03-22	84.100	84.300	82.100	82.100	61.230	530,984
2023-03-21	83.000	85.100	82.000	84.400	62.946	517,255
2023-03-20	86.000	86.000	82.800	83.500	62.274	233,472
2023-03-17	83.800	86.150	83.031	83.400	62.200	1,769,939
2023-03-16	90.500	90.700	83.495	85.200	63.542	684,748
2023-03-15	87.200	88.100	85.700	86.500	64.512	731,394
2023-03-14	89.000	90.700	86.292	88.100	65.705	722,459
2023-03-13	92.300	92.300	86.600	86.700	64.661	788,640
2023-03-10	86.100	88.900	86.100	88.300	65.854	884,637
2023-03-09	88.100	89.300	86.500	88.000	65.630	806,487
2023-03-08	89.000	92.900	86.800	89.200	66.525	1,115,498
2023-03-07	94.000	94.000	88.400	89.000	66.376	493,405
2023-03-06	91.800	93.000	89.100	90.200	67.271	277,817
2023-03-03	94.700	94.700	89.100	91.200	68.017	501,778
2023-03-02	92.000	93.700	89.100	90.400	67.420	930,552
2023-03-01	94.700	94.900	91.800	92.200	68.763	343,315
2023-02-28	96.000	96.000	93.100	93.800	69.956	752,642
2023-02-27	93.000	94.700	91.100	94.500	70.478	772,995
2023-02-24	93.000	93.700	91.300	93.300	69.583	291,257
2023-02-23	91.500	91.900	91.000	91.400	68.166	500,851
2023-02-22	93.800	93.800	91.200	91.300	68.092	671,364
2023-02-21	92.100	92.900	91.600	92.000	68.614	677,636
2023-02-20	92.000	93.000	91.865	92.000	68.614	243,383
2023-02-17	90.000	93.000	90.000	92.300	68.837	346,902
2023-02-16	91.400	93.800	89.300	92.500	68.987	317,341
2023-02-15	91.500	94.600	91.335	92.600	69.061	308,251
2023-02-14	92.500	94.919	91.680	94.200	70.254	535,876
2023-02-13	91.500	93.400	91.200	93.000	69.360	548,420
2023-02-10	93.100	93.400	91.400	91.400	68.166	275,899
2023-02-09	93.200	93.500	91.508	93.000	69.360	792,390
2023-02-08	92.000	93.600	92.000	93.000	69.360	689,875
2023-02-07	90.200	92.450	88.652	92.200	68.763	526,337
2023-02-06	88.000	91.000	87.838	90.900	67.793	574,592
2023-02-03	92.000	92.000	86.100	90.500	67.495	635,927
2023-02-02	91.900	91.900	86.600	90.000	67.122	340,151
2023-02-01	87.800	91.700	87.100	87.400	65.183	175,177
2023-01-31	89.400	90.600	87.000	87.600	65.332	937,960
2023-01-30	88.900	91.900	88.600	89.200	66.525	203,178
2023-01-27	90.000	93.400	89.000	90.800	67.719	367,580
2023-01-26	92.100	92.900	88.900	90.800	67.719	647,680
2023-01-25	92.500	92.900	88.900	91.000	67.868	695,475
2023-01-24	93.000	93.000	91.300	91.300	68.092	884,528
2023-01-23	91.500	93.500	91.260	92.600	69.061	591,026
2023-01-20	93.500	93.500	90.629	92.500	68.987	674,162
2023-01-19	89.400	93.700	88.600	92.500	68.987	632,795
2023-01-18	86.600	90.900	85.000	90.100	67.197	1,290,794
2023-01-17	87.400	89.900	85.000	87.200	65.034	1,957,418
2023-01-16	87.700	89.355	84.100	87.400	65.183	358,631
2023-01-13	88.000	89.160	85.200	88.000	65.630	337,899
2023-01-12	85.600	88.000	85.200	87.100	64.959	748,368
2023-01-11	80.300	85.600	80.100	85.600	63.841	663,105
2023-01-10	82.200	83.900	81.000	83.100	61.976	173,967
2023-01-09	83.000	84.000	79.850	84.000	62.647	944,876
2023-01-06	80.800	82.631	80.000	82.100	61.230	429,336
2023-01-05	80.400	81.200	79.241	81.000	60.410	602,254

← NewerPage 16 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.