NewRiver REIT plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-13	88.000	88.800	86.579	88.400	60.862	506,240
2022-04-12	89.500	91.100	87.700	87.900	60.517	383,032
2022-04-11	90.100	91.106	89.200	90.800	62.514	499,541
2022-04-08	89.000	91.300	86.900	90.100	62.032	533,946
2022-04-07	89.000	89.000	86.300	87.400	60.173	155,476
2022-04-06	87.200	88.800	86.400	87.000	59.898	551,455
2022-04-05	86.000	88.340	86.000	87.400	60.173	203,975
2022-04-04	86.200	88.000	85.263	87.400	60.173	454,011
2022-04-01	88.000	88.000	84.100	85.700	59.003	376,986
2022-03-31	89.000	89.000	84.780	85.600	58.934	251,369
2022-03-30	88.000	89.000	86.200	86.400	59.485	393,554
2022-03-29	87.100	88.700	86.000	88.100	60.655	582,507
2022-03-28	88.000	88.900	85.700	86.200	59.347	758,685
2022-03-25	87.000	87.700	85.300	86.100	59.278	386,378
2022-03-24	87.000	87.000	83.000	85.100	58.590	619,444
2022-03-23	88.000	88.000	83.400	84.600	58.245	562,380
2022-03-22	85.100	86.400	84.600	86.000	59.209	444,614
2022-03-21	85.100	86.600	84.300	85.000	58.521	281,262
2022-03-18	86.000	87.500	84.500	85.800	59.072	911,721
2022-03-17	82.600	86.900	82.600	86.000	59.209	427,464
2022-03-16	85.000	86.500	84.000	85.600	58.934	830,550
2022-03-15	82.300	84.500	80.500	84.500	58.177	460,603
2022-03-14	80.000	83.600	80.000	82.300	56.662	694,669
2022-03-11	81.000	82.700	80.508	82.200	56.593	427,205
2022-03-10	80.300	81.900	79.300	80.400	55.354	624,304
2022-03-09	80.700	81.900	78.900	80.400	55.354	495,473
2022-03-08	77.000	80.900	77.000	79.500	54.734	421,143
2022-03-07	81.200	81.840	77.682	78.700	54.183	969,056
2022-03-04	82.100	85.600	78.500	81.700	56.249	969,404
2022-03-03	85.000	86.700	82.000	83.000	57.144	519,468
2022-03-02	85.000	86.900	83.526	85.400	58.796	668,045
2022-03-01	89.200	91.000	86.000	86.000	59.209	685,416
2022-02-28	88.500	89.600	87.300	88.700	61.068	1,128,328
2022-02-25	86.000	88.600	85.700	88.500	60.930	468,428
2022-02-24	83.200	87.200	83.200	86.000	59.209	1,774,318
2022-02-23	86.900	88.600	86.167	87.700	60.380	527,423
2022-02-22	87.300	87.600	83.000	86.900	59.829	679,051
2022-02-21	88.200	91.500	87.200	87.400	60.173	410,812
2022-02-18	90.400	91.600	89.193	90.300	62.170	687,195
2022-02-17	90.300	90.800	88.800	89.500	61.619	1,187,037
2022-02-16	91.400	93.100	90.100	91.500	62.996	762,574
2022-02-15	93.900	93.900	90.100	91.000	62.652	515,002
2022-02-14	93.000	93.000	90.100	90.700	62.445	470,003
2022-02-11	92.000	93.200	90.200	93.000	64.029	641,750
2022-02-10	88.100	93.000	88.100	93.000	64.029	2,014,518
2022-02-09	92.000	92.000	88.335	89.000	61.275	1,925,566
2022-02-08	90.900	91.200	89.100	90.000	61.963	1,294,514
2022-02-07	92.500	94.500	90.300	90.300	62.170	1,042,774
2022-02-04	99.200	99.200	91.500	91.500	62.996	2,441,045
2022-02-03	98.000	101.40	97.487	98.900	68.091	3,696,794
2022-02-02	94.700	98.000	94.000	98.000	67.471	1,928,830
2022-02-01	92.000	94.800	92.000	94.100	64.786	1,437,881
2022-01-31	92.600	94.100	92.000	92.300	63.547	819,397
2022-01-28	93.800	94.900	92.400	92.500	63.684	895,675
2022-01-27	97.000	97.000	92.200	93.600	64.442	534,814
2022-01-26	93.600	95.700	92.200	94.000	64.717	1,983,051
2022-01-25	91.800	93.600	91.000	93.300	64.235	633,000
2022-01-24	93.000	94.800	90.600	92.000	63.340	1,226,385
2022-01-21	95.000	96.200	92.500	93.700	64.511	812,247
2022-01-20	98.300	98.958	95.300	95.400	65.681	853,528

← NewerPage 20 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.