NewRiver REIT plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	80.000	80.600	79.000	79.800	59.515	193,291
2023-01-03	78.100	79.900	78.100	79.000	58.918	231,743
2022-12-30	77.300	78.900	76.140	78.000	58.172	107,422
2022-12-29	76.800	77.500	75.000	76.800	57.278	382,197
2022-12-28	79.600	80.636	74.700	76.300	56.905	300,035
2022-12-23	79.200	80.900	77.780	78.100	58.247	34,220
2022-12-22	78.200	78.200	75.600	76.100	56.755	172,878
2022-12-21	78.400	81.000	77.500	77.700	57.949	163,162
2022-12-20	81.000	81.000	76.886	78.200	58.322	463,496
2022-12-19	79.500	81.000	76.800	81.000	60.410	304,351
2022-12-16	79.300	80.200	77.488	79.400	59.217	991,868
2022-12-15	80.500	80.900	78.214	79.400	59.217	172,468
2022-12-14	78.200	80.400	77.809	80.000	59.664	523,398
2022-12-13	78.000	79.700	74.200	77.600	57.874	427,095
2022-12-12	78.400	82.400	76.900	76.900	57.352	161,571
2022-12-09	78.900	81.900	77.800	78.500	58.545	303,049
2022-12-08	82.500	82.500	77.800	78.600	58.620	294,123
2022-12-07	83.900	84.500	80.200	82.400	58.844	389,931
2022-12-06	82.700	84.722	81.200	82.300	58.772	1,994,804
2022-12-05	83.400	83.664	80.100	83.300	59.486	375,180
2022-12-02	82.400	83.700	79.100	83.500	59.629	848,717
2022-12-01	82.000	82.600	79.700	81.600	58.272	871,846
2022-11-30	76.600	80.000	76.520	79.600	56.844	1,030,073
2022-11-29	72.600	77.000	72.400	76.700	54.773	1,257,706
2022-11-28	73.300	74.200	71.940	73.500	52.488	402,981
2022-11-25	72.500	73.600	71.000	73.500	52.488	821,804
2022-11-24	73.500	73.724	69.044	72.200	51.560	1,975,300
2022-11-23	71.500	72.000	70.444	71.700	51.203	266,412
2022-11-22	72.000	72.094	71.584	72.000	51.417	168,191
2022-11-21	71.500	72.162	70.560	71.500	51.060	593,266
2022-11-18	71.500	72.000	70.840	71.500	51.060	355,874
2022-11-17	70.100	72.100	70.100	71.500	51.060	255,583
2022-11-16	71.800	72.000	70.100	71.100	50.774	245,493
2022-11-15	71.000	72.126	70.900	72.000	51.417	373,792
2022-11-14	70.200	73.400	69.300	71.300	50.917	353,844
2022-11-11	73.000	73.800	71.500	72.200	51.560	281,036
2022-11-10	67.500	73.800	67.500	72.900	52.060	246,613
2022-11-09	70.000	71.000	68.900	70.400	50.274	271,071
2022-11-08	69.000	70.400	69.000	70.100	50.060	166,371
2022-11-07	70.300	71.900	69.500	70.000	49.989	339,248
2022-11-04	68.700	71.350	68.700	70.000	49.989	429,728
2022-11-03	68.000	69.900	67.500	68.400	48.846	231,659
2022-11-02	69.200	69.900	68.000	68.300	48.775	301,476
2022-11-01	69.500	71.000	67.600	68.900	49.203	579,812
2022-10-31	71.000	71.900	68.800	70.000	49.989	524,207
2022-10-28	69.900	70.300	67.500	69.700	49.774	358,865
2022-10-27	70.000	70.000	69.600	69.600	49.703	203,209
2022-10-26	67.500	71.900	67.500	69.700	49.774	655,697
2022-10-25	69.900	72.300	68.451	69.000	49.274	702,483
2022-10-24	69.900	72.400	68.600	69.200	49.417	337,498
2022-10-21	70.600	72.400	68.900	70.300	50.203	134,849
2022-10-20	68.700	70.000	68.685	69.900	49.917	132,603
2022-10-19	69.400	72.400	68.400	69.700	49.774	142,678
2022-10-18	69.600	72.400	68.500	69.200	49.417	166,865
2022-10-17	70.000	72.400	68.700	69.600	49.703	332,892
2022-10-14	69.300	72.400	67.600	68.600	48.989	496,712
2022-10-13	67.900	72.400	67.900	68.700	49.060	94,750
2022-10-12	68.500	70.400	67.996	68.300	48.775	1,806,747
2022-10-11	69.500	72.400	68.400	68.900	49.203	285,835
2022-10-10	70.400	71.760	69.000	69.100	49.346	254,831

← NewerPage 17 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.