NewRiver REIT plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	98.800	98.800	96.448	97.700	67.264	1,099,085
2022-01-18	97.500	98.800	96.400	98.400	67.746	2,640,999
2022-01-17	100.60	101.40	97.382	98.000	67.471	701,943
2022-01-14	96.300	101.60	96.000	100.00	68.848	1,353,054
2022-01-13	96.400	97.500	95.900	97.000	66.783	1,150,747
2022-01-12	96.600	98.224	96.200	96.500	66.438	1,090,077
2022-01-11	94.400	97.500	93.100	97.500	67.127	1,612,312
2022-01-10	93.200	94.500	92.200	94.500	65.061	783,006
2022-01-07	95.500	97.900	91.455	93.000	64.029	848,371
2022-01-06	89.800	93.400	88.800	92.900	63.960	700,541
2022-01-05	89.300	91.500	89.000	90.700	62.445	708,232
2022-01-04	90.000	91.800	87.100	89.300	61.481	757,773
2021-12-31	87.200	88.900	87.200	88.100	60.655	804,479
2021-12-30	89.500	89.500	87.800	87.900	60.517	202,286
2021-12-29	89.000	89.500	86.770	89.000	61.275	417,454
2021-12-24	89.000	90.000	87.400	88.100	60.655	374,619
2021-12-23	86.300	88.969	86.100	88.700	61.068	2,003,141
2021-12-22	86.200	86.900	84.700	86.000	59.209	678,357
2021-12-21	83.300	86.600	83.300	85.900	59.140	1,053,844
2021-12-20	85.000	86.900	83.100	84.500	58.177	1,301,866
2021-12-17	83.500	86.400	83.500	86.300	59.416	909,852
2021-12-16	85.000	85.700	84.000	84.000	57.832	968,695
2021-12-15	85.600	87.700	83.700	85.100	58.590	1,390,439
2021-12-14	85.000	86.900	85.000	85.900	59.140	3,779,831
2021-12-13	84.000	87.200	84.000	86.000	59.209	1,788,148
2021-12-10	83.000	86.500	83.000	86.500	59.553	783,897
2021-12-09	89.000	89.000	83.500	85.000	58.521	1,380,054
2021-12-08	86.400	90.928	86.038	90.100	59.209	3,028,203
2021-12-07	86.000	87.900	83.400	87.000	57.172	1,832,952
2021-12-06	84.800	85.300	83.425	84.600	55.595	577,001
2021-12-03	84.000	85.600	84.000	84.200	55.332	401,743
2021-12-02	84.000	86.300	83.500	84.800	55.726	1,293,886
2021-12-01	85.900	87.800	85.600	86.000	56.515	1,040,101
2021-11-30	88.800	88.800	85.000	86.500	56.844	1,206,994
2021-11-29	83.500	89.200	82.300	88.400	58.092	2,229,399
2021-11-26	84.200	87.108	81.000	83.800	55.069	2,800,724
2021-11-25	75.100	88.600	75.100	87.400	57.435	4,482,978
2021-11-24	75.000	75.700	73.700	74.500	48.958	534,071
2021-11-23	72.500	75.700	72.500	73.100	48.038	755,563
2021-11-22	74.400	75.000	72.900	72.900	47.906	791,447
2021-11-19	74.300	75.700	72.000	73.600	48.366	700,612
2021-11-18	75.900	75.900	72.100	74.000	48.629	589,260
2021-11-17	76.000	76.000	72.200	72.300	47.512	389,324
2021-11-16	73.300	74.400	72.580	73.000	47.972	1,281,993
2021-11-15	74.700	75.900	73.100	73.400	48.235	843,790
2021-11-12	74.000	76.200	73.400	75.000	49.286	1,208,769
2021-11-11	75.800	76.800	73.900	74.300	48.826	1,188,185
2021-11-10	75.300	77.200	74.942	75.200	49.418	689,100
2021-11-09	79.000	79.000	75.500	75.700	49.746	1,104,408
2021-11-08	78.000	78.000	76.300	76.400	50.206	620,634
2021-11-05	76.200	79.100	76.000	77.800	51.126	811,441
2021-11-04	78.000	78.691	75.700	76.200	50.075	850,238
2021-11-03	76.300	76.800	74.300	76.300	50.141	1,308,153
2021-11-02	79.000	79.000	75.900	75.900	49.878	346,431
2021-11-01	77.000	79.100	76.600	76.900	50.535	1,268,050
2021-10-29	78.400	80.000	76.899	77.900	51.192	1,357,965
2021-10-28	80.000	80.000	76.140	78.300	51.455	460,427
2021-10-27	78.700	79.400	76.600	78.900	51.849	909,296
2021-10-26	75.000	78.800	72.800	78.800	51.783	1,696,145
2021-10-25	76.800	76.800	72.300	73.800	48.498	480,348

← NewerPage 21 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.