NewRiver REIT plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	71.700	71.700	68.700	70.500	64.355	2,770,885
2025-11-05	70.200	71.900	68.900	70.500	64.355	427,450
2025-11-04	69.700	72.900	68.500	70.100	63.990	583,796
2025-11-03	68.800	72.400	68.800	70.600	64.446	791,783
2025-10-31	71.200	73.900	69.659	70.100	63.990	1,334,290
2025-10-30	73.000	73.000	70.300	70.300	64.172	935,741
2025-10-29	71.600	72.400	70.700	71.500	65.268	610,542
2025-10-28	71.550	72.800	70.600	71.500	65.268	759,650
2025-10-27	72.000	73.900	71.000	71.800	65.542	1,611,095
2025-10-24	71.400	72.500	70.600	71.900	65.633	603,589
2025-10-23	72.000	72.000	71.300	71.700	65.450	1,192,535
2025-10-22	70.500	72.000	69.700	71.600	65.359	3,608,580
2025-10-21	69.200	70.700	69.000	69.300	63.259	2,239,155
2025-10-20	70.900	73.000	69.610	70.000	63.898	963,405
2025-10-17	70.800	71.100	69.800	70.600	64.446	908,699
2025-10-16	72.000	72.000	69.800	70.800	64.629	881,139
2025-10-15	70.000	71.600	70.000	71.000	64.811	1,231,117
2025-10-14	71.900	71.900	70.600	70.800	64.629	1,927,854
2025-10-13	70.000	72.400	70.000	71.900	65.633	2,238,992
2025-10-10	72.200	72.200	70.100	70.100	63.990	331,139
2025-10-09	70.500	71.600	70.100	70.800	64.629	1,245,092
2025-10-08	70.100	72.100	70.100	70.700	64.537	525,863
2025-10-07	73.000	73.000	71.000	71.800	65.542	1,276,540
2025-10-06	73.400	74.300	71.600	71.600	65.359	523,056
2025-10-03	72.500	73.800	71.700	73.800	67.367	664,449
2025-10-02	72.500	72.500	71.400	71.700	65.450	890,837
2025-10-01	72.200	72.600	71.300	72.200	65.907	2,152,815
2025-09-30	72.000	74.500	71.500	71.600	65.359	1,321,237
2025-09-29	70.400	72.600	70.400	72.000	65.724	772,773
2025-09-26	72.200	73.200	71.100	71.800	65.542	708,555
2025-09-25	70.400	72.800	70.400	72.200	65.907	1,429,747
2025-09-24	72.100	72.100	71.100	71.900	65.633	522,459
2025-09-23	71.100	72.500	70.700	71.500	65.268	708,462
2025-09-22	73.300	73.700	70.900	71.500	65.268	967,685
2025-09-19	69.800	72.600	69.800	72.600	66.272	4,306,816
2025-09-18	69.200	71.800	69.200	70.000	63.898	808,010
2025-09-17	73.000	73.000	70.700	71.600	65.359	407,992
2025-09-16	73.000	73.000	69.800	71.100	64.903	554,417
2025-09-15	72.200	72.200	69.300	71.800	65.542	565,170
2025-09-12	74.700	74.700	71.000	71.300	65.085	431,366
2025-09-11	71.300	72.100	70.300	71.700	65.450	396,447
2025-09-10	69.600	71.000	69.200	71.000	64.811	591,469
2025-09-09	71.500	71.800	69.500	69.700	63.625	408,726
2025-09-08	69.200	71.800	69.200	71.100	64.903	496,224
2025-09-05	69.200	72.700	69.200	71.000	64.811	1,959,298
2025-09-04	69.200	72.000	69.200	70.000	63.898	1,719,511
2025-09-03	71.000	71.600	69.300	70.600	64.446	701,013
2025-09-02	72.400	73.900	70.000	70.000	63.898	1,124,149
2025-09-01	73.400	75.100	71.700	72.900	66.546	434,567
2025-08-29	71.600	73.500	71.600	72.900	66.546	1,497,470
2025-08-28	71.800	73.300	71.800	72.700	66.363	489,842
2025-08-27	72.800	74.800	72.000	72.600	66.272	845,077
2025-08-26	73.600	74.600	71.900	73.000	66.637	884,801
2025-08-22	73.200	74.300	72.700	73.900	67.459	951,104
2025-08-21	73.600	75.400	72.700	73.600	67.185	409,554
2025-08-20	72.900	75.400	72.200	73.600	67.185	449,505
2025-08-19	73.000	74.100	71.700	72.600	66.272	523,022
2025-08-18	73.000	75.400	72.000	72.500	66.181	646,366
2025-08-15	74.400	75.400	72.700	73.500	67.093	312,005
2025-08-14	75.400	75.400	73.400	74.000	67.550	1,155,762

← NewerPage 5 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.