NewRiver REIT plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	73.600	76.000	73.500	75.000	71.543	1,225,167
2026-04-29	73.700	75.000	73.100	73.500	70.112	982,489
2026-04-28	73.900	74.900	73.500	74.500	71.066	1,527,876
2026-04-27	74.000	74.700	73.000	74.000	70.589	1,521,270
2026-04-24	73.900	75.100	72.100	74.500	71.066	336,915
2026-04-23	74.000	75.200	72.959	74.600	71.161	343,816
2026-04-22	74.400	74.900	73.896	74.600	71.161	519,141
2026-04-21	74.100	75.400	73.400	74.500	71.066	463,029
2026-04-20	75.600	77.500	73.400	74.200	70.780	1,192,780
2026-04-17	74.000	76.800	74.000	76.000	72.497	710,189
2026-04-16	74.500	76.600	71.500	74.900	71.448	862,314
2026-04-15	74.500	75.700	74.000	74.100	70.684	825,006
2026-04-14	74.000	75.000	72.600	75.000	71.543	604,664
2026-04-13	72.700	74.800	71.500	73.000	69.635	636,540
2026-04-10	72.600	73.900	71.600	73.800	70.398	1,042,275
2026-04-09	71.500	73.800	71.500	72.600	69.254	1,762,925
2026-04-08	73.900	75.800	71.700	73.200	69.826	2,493,633
2026-04-07	72.100	73.400	70.800	71.000	67.727	904,194
2026-04-02	71.300	72.800	69.400	71.900	68.586	589,931
2026-04-01	70.000	72.000	69.000	71.400	68.109	1,777,608
2026-03-31	69.000	71.500	69.000	69.600	66.392	1,145,512
2026-03-30	69.000	70.900	69.000	70.000	66.773	1,618,434
2026-03-27	70.000	71.400	69.200	69.900	66.678	2,422,020
2026-03-26	71.500	71.900	70.000	71.300	68.013	867,633
2026-03-25	74.900	74.900	70.500	70.500	67.250	752,120
2026-03-24	71.900	74.500	70.300	71.500	68.204	1,742,125
2026-03-23	71.300	75.800	69.200	71.900	68.586	3,036,202
2026-03-20	73.700	77.800	72.500	72.500	69.158	5,952,432
2026-03-19	73.100	76.000	73.100	73.200	69.826	1,123,592
2026-03-18	75.800	78.000	74.300	76.000	72.497	926,128
2026-03-17	78.500	78.500	73.700	75.400	71.925	1,171,053
2026-03-16	78.300	78.300	74.000	74.800	71.352	693,457
2026-03-13	75.000	77.000	74.000	74.600	71.161	721,893
2026-03-12	76.000	77.900	74.900	75.500	72.020	1,640,375
2026-03-11	80.000	80.000	75.400	75.900	72.401	1,054,303
2026-03-10	78.600	78.600	75.100	77.100	73.546	1,336,370
2026-03-09	73.300	76.600	73.300	75.100	71.638	849,079
2026-03-06	80.000	80.000	75.790	76.000	72.497	880,176
2026-03-05	74.100	78.200	74.100	77.400	73.832	1,066,479
2026-03-04	76.800	77.900	76.000	77.900	74.309	878,693
2026-03-03	81.000	81.000	76.000	76.500	72.974	1,850,403
2026-03-02	77.500	80.700	77.500	79.000	75.359	2,406,565
2026-02-27	76.200	81.700	76.200	80.800	77.076	1,232,474
2026-02-26	80.000	80.500	79.400	79.800	76.122	1,226,968
2026-02-25	77.400	79.500	77.100	79.500	75.836	1,194,969
2026-02-24	76.900	77.400	76.300	77.000	73.451	1,761,119
2026-02-23	77.800	77.800	76.095	76.900	73.355	882,523
2026-02-20	76.800	76.900	75.600	76.400	72.878	756,157
2026-02-19	76.800	76.800	75.400	76.000	72.497	1,068,374
2026-02-18	75.000	76.700	75.000	75.400	71.925	1,042,054
2026-02-17	74.900	76.100	74.800	75.900	72.401	1,168,995
2026-02-16	71.000	75.200	71.000	74.700	71.257	2,112,355
2026-02-13	74.000	74.000	72.700	73.900	70.494	1,247,794
2026-02-12	73.300	74.100	72.300	73.300	69.921	1,753,140
2026-02-11	73.400	74.000	72.800	73.600	70.207	1,534,228
2026-02-10	74.000	74.000	72.700	73.600	70.207	2,187,127
2026-02-09	73.000	74.000	72.301	73.300	69.921	1,983,557
2026-02-06	71.300	72.900	70.300	72.900	69.540	6,537,702
2026-02-05	71.000	72.600	70.500	71.000	67.727	2,523,225
2026-02-04	72.200	73.000	71.847	71.900	68.586	5,855,594

← NewerPage 3 of 5 · 254 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.