NewRiver REIT plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	71.500	75.200	70.000	75.100	68.554	136,138,368
2025-08-12	71.100	73.200	69.100	70.300	64.172	429,472
2025-08-11	72.000	73.300	70.000	70.400	64.264	317,452
2025-08-08	71.500	73.500	69.300	71.800	65.542	210,375
2025-08-07	72.100	72.700	71.600	72.000	65.724	535,996
2025-08-06	71.800	72.900	69.600	72.300	65.998	559,124
2025-08-05	72.000	73.500	70.300	71.900	65.633	724,514
2025-08-04	71.100	72.800	70.800	71.800	65.542	362,371
2025-08-01	70.700	71.400	69.900	71.000	64.811	702,665
2025-07-31	70.300	71.592	69.000	71.000	64.811	2,013,658
2025-07-30	70.200	73.700	69.100	70.000	63.898	1,900,641
2025-07-29	70.500	72.800	69.600	69.900	63.807	2,219,826
2025-07-28	69.800	73.000	69.800	70.500	64.355	729,395
2025-07-25	73.000	73.000	70.000	70.000	63.898	1,230,982
2025-07-24	71.500	72.700	71.000	71.000	64.811	681,776
2025-07-23	74.500	74.500	71.200	72.100	65.815	931,600
2025-07-22	71.900	74.100	71.854	73.300	66.911	384,228
2025-07-21	71.900	72.800	71.200	72.300	65.998	468,202
2025-07-18	72.400	72.500	71.600	72.000	65.724	242,795
2025-07-17	72.000	72.500	71.100	72.200	65.907	379,685
2025-07-16	73.000	73.000	70.900	71.800	65.542	541,838
2025-07-15	75.500	75.500	71.800	71.800	65.542	716,165
2025-07-14	72.000	74.200	71.100	73.600	67.185	1,188,874
2025-07-11	74.000	74.000	71.000	71.600	65.359	713,405
2025-07-10	71.800	72.500	71.000	72.100	65.815	746,642
2025-07-09	72.000	73.900	71.200	71.600	65.359	820,384
2025-07-08	72.100	73.100	71.600	72.000	65.724	1,057,458
2025-07-07	75.000	75.275	72.500	72.500	66.181	407,295
2025-07-04	73.200	74.300	72.600	72.900	66.546	519,482
2025-07-03	73.500	74.500	73.200	73.500	67.093	388,192
2025-07-02	75.500	75.500	73.300	73.300	66.911	969,753
2025-07-01	73.800	74.900	73.500	74.500	68.006	1,153,915
2025-06-30	73.000	74.800	73.000	73.800	67.367	1,151,678
2025-06-27	74.300	75.100	73.200	74.600	68.097	672,039
2025-06-26	73.000	75.000	73.000	74.300	67.824	894,861
2025-06-25	73.400	74.200	72.900	74.200	67.732	887,686
2025-06-24	73.900	75.000	72.800	73.600	67.185	1,045,620
2025-06-23	73.200	74.600	72.000	73.600	67.185	1,217,082
2025-06-20	74.200	75.500	72.200	72.200	65.907	2,743,946
2025-06-19	75.900	77.000	72.500	74.800	68.280	1,952,395
2025-06-18	77.600	79.300	77.400	78.300	68.280	2,007,628
2025-06-17	77.200	80.100	77.100	77.600	67.670	1,722,935
2025-06-16	77.500	79.200	77.200	77.200	67.321	1,068,327
2025-06-13	80.000	80.200	77.600	78.400	68.367	945,250
2025-06-12	78.700	79.800	78.125	78.700	68.629	928,269
2025-06-11	80.000	80.800	77.600	79.200	69.065	818,338
2025-06-10	78.700	80.500	78.300	79.700	69.501	839,924
2025-06-09	79.000	80.700	77.800	78.900	68.803	1,329,489
2025-06-06	78.700	80.943	78.100	79.500	69.326	1,839,292
2025-06-05	78.900	79.300	77.900	78.800	68.716	562,226
2025-06-04	80.300	80.900	78.600	79.000	68.890	583,981
2025-06-03	77.500	81.500	77.500	80.400	70.111	1,372,997
2025-06-02	78.900	80.700	78.900	79.700	69.501	705,204
2025-05-30	79.200	80.300	76.400	79.800	69.588	810,646
2025-05-29	78.700	79.000	77.700	78.200	68.193	722,462
2025-05-28	78.000	78.800	75.900	78.500	68.454	328,426
2025-05-27	76.400	78.484	74.900	78.200	68.193	668,539
2025-05-23	77.900	77.900	74.200	75.800	66.100	274,272
2025-05-22	76.200	77.800	74.700	75.700	66.013	277,409
2025-05-21	77.300	77.800	75.000	76.100	66.362	213,611

← NewerPage 6 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.