NewRiver REIT plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	75.000	75.000	68.900	70.300	50.203	754,361
2022-10-06	74.200	74.300	72.100	72.100	51.488	201,748
2022-10-05	73.600	77.400	71.080	72.100	51.488	434,604
2022-10-04	75.500	77.700	73.100	73.600	52.559	200,479
2022-10-03	75.000	76.400	72.800	75.500	53.916	356,371
2022-09-30	74.000	78.200	73.490	75.000	53.559	729,479
2022-09-29	71.000	74.699	67.600	73.500	52.488	662,902
2022-09-28	68.000	72.900	66.699	71.700	51.203	894,839
2022-09-27	69.400	69.800	68.100	68.600	48.989	1,762,623
2022-09-26	70.000	71.816	68.776	69.300	49.489	639,040
2022-09-23	77.000	77.000	67.257	70.400	50.274	1,214,581
2022-09-22	75.500	80.700	73.200	73.300	52.345	354,950
2022-09-21	75.600	78.200	75.100	75.700	54.059	446,507
2022-09-20	78.700	83.400	75.868	76.200	54.416	401,014
2022-09-16	78.000	83.000	78.000	80.800	57.701	1,325,769
2022-09-15	78.700	80.800	78.100	80.800	57.701	360,827
2022-09-14	84.700	84.700	79.600	79.700	56.916	256,994
2022-09-13	85.000	85.000	81.775	82.300	58.772	524,295
2022-09-12	82.000	84.000	77.400	83.000	59.272	511,239
2022-09-09	79.600	81.900	78.500	79.400	56.701	178,601
2022-09-08	78.800	80.300	78.640	79.100	56.487	291,277
2022-09-07	77.000	80.900	75.500	78.000	55.702	491,470
2022-09-06	82.500	82.500	76.100	76.600	54.702	1,111,719
2022-09-05	80.200	82.500	78.200	78.400	55.987	418,666
2022-09-02	80.000	82.400	78.391	81.000	57.844	595,720
2022-09-01	82.800	83.300	80.000	81.100	57.915	409,623
2022-08-31	83.600	84.700	82.397	82.900	59.201	338,739
2022-08-30	83.000	87.300	83.000	84.700	60.486	514,923
2022-08-26	87.000	89.400	84.700	87.000	62.129	188,836
2022-08-25	84.800	89.400	84.600	86.600	61.843	211,094
2022-08-24	86.200	89.400	84.700	86.000	61.415	928,973
2022-08-23	86.400	89.900	84.926	86.000	61.415	259,301
2022-08-22	85.400	89.800	85.100	87.000	62.129	318,052
2022-08-19	87.000	89.900	85.100	87.000	62.129	121,129
2022-08-18	85.000	87.700	85.000	87.600	62.557	126,185
2022-08-17	87.000	89.900	85.850	87.000	62.129	1,130,097
2022-08-16	87.500	88.700	85.400	86.100	61.486	150,149
2022-08-15	86.800	88.700	86.664	87.000	62.129	197,781
2022-08-12	86.000	89.800	85.600	88.900	63.486	140,980
2022-08-11	87.600	89.600	87.000	88.000	62.843	231,429
2022-08-10	87.400	88.600	83.400	88.400	63.128	704,949
2022-08-09	84.700	87.900	84.700	86.900	62.057	143,476
2022-08-08	85.800	87.800	84.456	86.600	61.843	300,968
2022-08-05	83.600	87.900	83.600	85.900	61.343	485,392
2022-08-04	86.900	87.000	83.100	84.500	60.343	394,431
2022-08-03	88.000	88.000	85.500	86.000	61.415	175,375
2022-08-02	87.200	87.200	84.400	85.900	61.343	956,692
2022-08-01	86.800	88.300	83.500	85.500	61.057	746,446
2022-07-29	89.200	89.300	87.032	87.700	62.629	174,321
2022-07-28	89.900	90.160	86.778	87.000	62.129	317,813
2022-07-27	93.800	93.800	91.600	91.900	63.271	392,258
2022-07-26	93.300	94.061	91.600	92.800	63.891	577,172
2022-07-25	92.700	93.700	91.649	93.000	64.029	1,073,616
2022-07-22	91.400	94.200	91.400	93.500	64.373	384,934
2022-07-21	92.500	94.800	91.592	92.800	63.891	612,119
2022-07-20	93.300	94.800	91.680	94.300	64.924	574,596
2022-07-19	91.200	92.700	90.448	92.700	63.822	307,877
2022-07-18	90.100	92.900	89.800	92.200	63.478	407,169
2022-07-15	88.900	91.500	88.400	91.500	62.996	286,847
2022-07-14	90.000	90.100	86.800	90.100	62.032	292,666

← NewerPage 18 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.