NewRiver REIT plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	83.000	83.400	81.800	82.100	82.100	1,091,087
2026-07-24	81.700	83.000	80.065	82.200	82.200	543,805
2026-07-23	81.500	82.200	78.600	81.500	81.500	923,213
2026-07-22	81.500	81.500	79.660	80.800	80.800	1,369,416
2026-07-21	81.500	81.500	80.100	81.200	81.200	860,240
2026-07-20	80.000	81.500	80.000	80.900	80.900	1,145,953
2026-07-17	81.300	82.000	80.400	81.200	81.200	1,144,104
2026-07-16	81.000	81.300	80.000	81.300	81.300	1,157,591
2026-07-15	81.100	81.600	80.200	80.500	80.500	536,653
2026-07-14	77.000	81.400	77.000	81.400	81.400	1,199,760
2026-07-13	80.000	80.925	78.100	80.000	80.000	1,719,990
2026-07-10	80.200	81.445	79.500	79.600	79.600	1,839,940
2026-07-09	79.200	80.400	77.300	80.200	80.200	1,024,688
2026-07-08	78.700	79.400	77.900	79.200	79.200	1,331,792
2026-07-07	79.100	79.400	77.100	79.000	79.000	1,350,935
2026-07-06	77.000	79.000	77.000	77.300	77.300	292,308
2026-07-03	77.200	79.400	77.200	78.300	78.300	537,314
2026-07-02	79.000	79.400	75.200	79.400	79.400	1,413,053
2026-07-01	77.900	78.600	74.600	78.100	78.100	2,111,161
2026-06-30	77.800	78.700	76.900	78.200	78.200	1,258,001
2026-06-29	77.700	78.800	74.400	77.700	77.700	1,258,215
2026-06-26	78.000	78.000	75.000	77.700	77.700	785,003
2026-06-25	72.800	77.500	72.800	77.200	77.200	1,090,353
2026-06-24	74.800	76.400	72.100	76.400	76.400	817,323
2026-06-23	77.300	77.300	72.000	74.100	74.100	1,003,073
2026-06-22	72.000	74.600	72.000	73.700	73.700	1,597,527
2026-06-19	73.200	74.700	72.600	73.200	73.200	1,794,970
2026-06-18	76.000	76.000	73.200	74.000	74.000	2,002,046
2026-06-17	79.100	79.900	77.000	78.100	74.500	2,189,766
2026-06-16	79.800	80.500	78.700	79.200	75.549	1,118,759
2026-06-15	78.000	81.300	78.000	79.300	75.645	1,730,744
2026-06-12	74.000	79.500	74.000	78.900	75.263	1,633,121
2026-06-11	78.200	78.800	75.360	77.400	73.832	1,632,242
2026-06-10	77.000	78.100	75.100	77.900	74.309	1,221,903
2026-06-09	77.200	77.200	74.875	76.400	72.878	964,437
2026-06-08	77.000	77.000	72.800	75.400	71.925	1,279,799
2026-06-05	73.900	78.200	73.500	76.300	72.783	1,820,643
2026-06-04	75.000	76.700	73.137	75.700	72.211	2,638,692
2026-06-03	77.500	77.500	74.200	75.000	71.543	2,069,598
2026-06-02	76.400	79.400	75.000	76.100	72.592	1,932,706
2026-06-01	79.600	79.600	76.280	77.000	73.451	839,379
2026-05-29	78.000	79.000	77.900	78.100	74.500	774,034
2026-05-28	74.400	79.000	74.400	78.200	74.595	537,247
2026-05-27	78.600	78.600	74.520	78.200	74.595	510,317
2026-05-26	79.100	79.100	74.800	77.400	73.832	927,933
2026-05-22	77.000	78.700	76.400	78.200	74.595	565,132
2026-05-21	77.800	77.800	76.000	77.000	73.451	1,200,868
2026-05-20	75.600	77.800	74.000	77.000	73.451	1,015,462
2026-05-19	74.900	76.300	72.700	75.600	72.115	736,551
2026-05-18	71.400	75.500	71.400	74.800	71.352	750,522
2026-05-15	75.000	76.500	74.000	74.600	71.161	937,710
2026-05-14	77.600	77.600	75.100	75.800	72.306	744,456
2026-05-13	77.600	77.600	74.900	75.800	72.306	405,420
2026-05-12	77.600	77.600	74.500	75.400	71.925	2,132,228
2026-05-11	76.600	77.100	74.000	76.000	72.497	647,990
2026-05-08	76.500	77.500	74.000	76.500	72.974	1,178,062
2026-05-07	77.400	77.400	72.600	76.600	73.069	1,575,068
2026-05-06	75.000	77.000	74.963	76.000	72.497	971,938
2026-05-05	76.000	76.500	74.100	75.000	71.543	1,383,942
2026-05-01	77.600	77.600	73.300	76.300	72.783	818,991

← NewerPage 2 of 22 · 1,266 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.