NewRiver REIT plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-13	87.600	90.000	87.600	89.500	61.619	228,329
2022-07-12	88.000	89.600	87.600	89.200	61.412	218,719
2022-07-11	89.000	89.000	86.510	87.500	60.242	476,973
2022-07-08	88.500	89.210	87.700	88.000	60.586	913,166
2022-07-07	89.500	90.200	88.500	89.500	61.619	499,548
2022-07-06	86.200	90.500	86.200	89.700	61.757	295,291
2022-07-05	86.100	89.000	86.100	88.200	60.724	503,005
2022-07-04	88.200	89.300	86.364	87.700	60.380	561,747
2022-07-01	88.000	88.934	87.004	87.700	60.380	331,974
2022-06-30	88.700	92.800	86.800	88.300	60.793	705,209
2022-06-29	92.400	92.800	90.256	91.400	62.927	226,678
2022-06-28	90.400	93.200	90.042	93.200	64.166	431,225
2022-06-27	89.500	90.800	89.300	90.500	62.307	250,124
2022-06-24	90.000	92.400	89.000	89.800	61.825	260,204
2022-06-23	93.000	93.160	88.300	89.600	61.688	289,338
2022-06-22	91.000	94.300	90.100	92.600	63.753	267,472
2022-06-21	93.800	93.800	90.100	91.400	62.927	252,207
2022-06-20	92.000	93.397	90.222	91.000	62.652	512,399
2022-06-17	87.500	91.900	86.700	91.900	63.271	1,636,764
2022-06-16	88.000	89.500	87.000	88.200	60.724	591,655
2022-06-15	88.700	89.900	87.700	88.900	61.206	331,646
2022-06-14	88.700	89.449	87.500	88.100	60.655	603,427
2022-06-13	86.500	89.800	86.200	89.800	61.825	884,852
2022-06-10	88.000	89.800	87.100	88.500	60.930	656,053
2022-06-09	86.500	89.700	86.500	88.700	61.068	513,174
2022-06-08	90.000	90.900	87.600	89.000	61.275	756,501
2022-06-07	96.000	99.700	86.300	88.200	60.724	6,621,117
2022-06-06	97.800	100.80	94.200	99.600	68.573	1,664,279
2022-06-01	98.400	98.551	96.200	97.900	67.402	367,798
2022-05-31	94.000	98.100	92.000	97.600	67.196	566,814
2022-05-30	96.000	96.400	91.700	95.000	65.406	482,686
2022-05-27	93.900	94.600	92.300	93.400	64.304	170,826
2022-05-26	93.000	94.200	92.369	93.800	64.579	456,522
2022-05-25	94.000	96.200	92.900	93.300	64.235	373,622
2022-05-24	93.800	94.900	92.400	94.900	65.337	713,624
2022-05-23	95.000	95.000	91.600	93.800	64.579	460,151
2022-05-20	90.300	94.700	90.300	92.000	63.340	439,739
2022-05-19	92.900	93.500	90.629	93.000	64.029	238,195
2022-05-18	92.500	94.150	90.300	93.300	64.235	638,213
2022-05-17	92.000	93.600	90.600	92.500	63.684	685,166
2022-05-16	90.000	92.900	89.400	92.000	63.340	593,587
2022-05-13	87.700	89.980	86.650	89.600	61.688	669,737
2022-05-12	86.400	87.900	86.000	87.000	59.898	413,501
2022-05-11	88.100	89.400	85.200	87.100	59.967	262,531
2022-05-10	85.000	89.270	85.000	87.000	59.898	644,284
2022-05-09	87.900	88.700	85.940	87.700	60.380	663,273
2022-05-06	87.600	90.600	86.800	88.000	60.586	1,050,437
2022-05-05	88.700	91.000	86.000	88.300	60.793	562,060
2022-05-04	86.100	88.046	84.400	87.800	60.449	451,603
2022-05-03	89.100	90.500	85.700	85.700	59.003	525,050
2022-04-29	88.200	90.200	88.200	88.200	60.724	673,022
2022-04-28	91.000	91.000	88.694	88.900	61.206	268,254
2022-04-27	91.000	91.700	88.977	90.000	61.963	1,224,340
2022-04-26	92.400	94.000	90.500	90.500	62.307	359,840
2022-04-25	92.000	95.200	91.600	91.600	63.065	710,881
2022-04-22	96.000	96.640	94.400	96.000	66.094	486,288
2022-04-21	87.000	97.800	87.000	95.000	65.406	2,706,752
2022-04-20	88.000	88.600	86.700	86.700	59.691	401,512
2022-04-19	89.700	91.400	88.000	88.900	61.206	324,987
2022-04-14	86.400	91.222	86.400	90.200	62.101	449,217

← NewerPage 19 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.