NewRiver REIT plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	73.800	74.000	71.600	72.000	68.681	6,456,221
2026-02-02	74.000	74.000	72.300	73.400	70.017	1,207,372
2026-01-30	74.000	74.000	71.700	72.600	69.254	2,032,503
2026-01-29	74.000	74.000	72.500	72.500	69.158	1,438,066
2026-01-28	73.100	74.400	69.800	73.800	70.398	2,640,453
2026-01-27	73.200	73.200	69.240	70.300	67.060	1,565,256
2026-01-26	69.000	70.200	68.000	69.900	66.678	894,045
2026-01-23	68.200	70.400	68.200	69.300	66.106	842,627
2026-01-22	67.500	70.700	67.500	69.900	66.678	886,045
2026-01-21	69.300	70.300	68.500	69.500	66.296	775,834
2026-01-20	69.300	71.600	69.300	69.800	66.583	755,216
2026-01-19	69.300	72.500	69.300	71.000	67.727	663,650
2026-01-16	72.300	73.300	70.100	71.900	68.586	778,400
2026-01-15	73.800	73.800	70.400	71.700	68.395	1,136,858
2026-01-14	69.300	71.300	69.300	71.000	67.727	950,049
2026-01-13	71.000	72.500	69.100	70.500	67.250	816,899
2026-01-12	70.000	71.900	69.700	70.200	66.964	1,585,593
2026-01-09	72.700	72.900	71.100	71.700	68.395	680,228
2026-01-08	72.000	72.800	71.300	72.500	69.158	1,028,069
2026-01-07	70.300	72.200	68.700	71.800	68.490	616,894
2026-01-06	70.500	70.800	68.700	70.400	67.155	1,713,225
2026-01-05	69.500	70.600	68.227	70.500	67.250	1,448,424
2026-01-02	68.800	70.100	68.200	68.800	65.629	1,219,593
2025-12-31	69.000	71.600	68.800	69.100	65.915	177,194
2025-12-30	70.900	71.900	68.400	69.300	66.106	495,678
2025-12-29	67.600	70.000	67.500	69.200	66.010	1,278,937
2025-12-24	67.500	68.900	67.500	68.000	64.866	338,767
2025-12-23	68.000	71.600	67.700	68.300	65.152	400,422
2025-12-22	66.100	70.200	66.100	68.500	65.343	1,039,776
2025-12-19	67.800	68.600	67.200	67.400	64.293	3,344,773
2025-12-18	71.200	71.200	67.500	68.000	64.866	1,671,773
2025-12-17	67.700	69.400	66.200	68.000	64.866	1,100,533
2025-12-16	66.500	67.500	65.700	66.500	63.435	2,518,460
2025-12-15	68.600	68.600	66.800	66.800	63.721	1,291,744
2025-12-12	67.100	69.300	67.100	67.800	64.675	1,442,512
2025-12-11	72.800	72.900	66.900	67.800	64.675	2,358,297
2025-12-10	70.600	72.700	70.600	72.000	65.724	2,301,425
2025-12-09	72.600	72.900	70.900	72.100	65.815	1,577,403
2025-12-08	72.500	74.300	72.000	72.500	66.181	1,809,725
2025-12-05	72.500	74.300	72.500	73.600	67.185	1,251,826
2025-12-04	73.000	74.200	70.400	73.400	67.002	565,468
2025-12-03	74.600	74.800	72.500	73.100	66.728	1,384,590
2025-12-02	73.000	73.700	71.300	72.800	66.454	2,119,993
2025-12-01	71.900	72.900	70.500	72.100	65.815	973,577
2025-11-28	69.000	72.639	69.000	72.400	66.089	1,388,499
2025-11-27	69.500	71.700	69.400	71.500	65.268	571,473
2025-11-26	67.700	71.600	67.100	69.500	63.442	1,868,684
2025-11-25	67.000	69.000	67.000	68.400	62.438	2,057,409
2025-11-24	67.900	70.700	67.395	67.900	61.982	1,400,911
2025-11-21	67.500	71.000	67.300	68.000	62.073	1,220,034
2025-11-20	71.000	71.400	67.100	67.900	61.982	491,735
2025-11-19	68.000	69.500	67.000	68.100	62.164	652,839
2025-11-18	68.300	69.000	66.900	67.100	61.251	1,467,395
2025-11-17	71.700	72.800	68.100	69.000	62.986	1,002,918
2025-11-14	69.450	71.200	68.540	69.000	62.986	843,172
2025-11-13	71.250	72.900	69.673	70.300	64.172	1,509,819
2025-11-12	70.100	72.900	70.100	71.000	64.811	445,650
2025-11-11	69.900	73.900	69.600	71.900	65.633	990,908
2025-11-10	70.000	72.700	69.600	70.100	63.990	860,322
2025-11-07	72.000	72.000	69.100	70.000	63.898	652,276

← NewerPage 4 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.