NewRiver REIT plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	79.000	79.000	77.076	77.800	67.844	327,778
2025-05-19	77.600	78.800	75.664	78.000	68.018	927,947
2025-05-16	77.600	79.000	77.320	77.800	67.844	304,476
2025-05-15	77.500	78.900	75.400	77.600	67.670	805,938
2025-05-14	75.200	78.400	75.200	77.600	67.670	350,471
2025-05-13	77.700	79.000	76.800	77.100	67.234	291,931
2025-05-12	75.600	79.900	75.600	77.900	67.931	382,436
2025-05-09	78.400	78.400	77.000	77.600	67.670	252,235
2025-05-08	77.000	79.900	77.000	77.400	67.495	368,240
2025-05-07	78.300	79.100	76.900	77.900	67.931	456,702
2025-05-06	77.300	78.900	75.500	78.600	68.542	476,344
2025-05-02	76.800	77.500	74.700	77.200	67.321	901,293
2025-05-01	76.100	76.800	72.000	75.500	65.838	382,972
2025-04-30	74.200	76.250	73.741	76.000	66.274	633,662
2025-04-29	73.000	75.700	72.600	74.200	64.705	718,600
2025-04-28	72.000	75.700	71.800	72.700	63.397	575,070
2025-04-25	74.800	75.300	72.100	74.900	65.315	464,702
2025-04-24	73.500	74.857	72.500	74.700	65.141	335,205
2025-04-23	75.000	75.000	72.100	73.600	64.182	434,510
2025-04-22	71.700	74.100	70.500	73.000	63.658	378,963
2025-04-17	71.100	72.500	70.080	72.400	63.135	496,910
2025-04-16	70.400	71.000	67.900	71.000	61.914	556,444
2025-04-15	67.700	69.600	67.000	69.600	60.693	1,897,497
2025-04-14	66.900	68.200	65.800	67.800	59.124	550,076
2025-04-11	65.900	69.300	65.600	66.200	57.728	672,098
2025-04-10	71.800	71.800	66.400	66.700	58.165	688,817
2025-04-09	68.500	68.500	62.900	65.200	56.856	1,051,729
2025-04-08	64.400	68.000	64.400	66.200	57.728	532,700
2025-04-07	65.800	67.804	63.000	66.000	57.554	1,513,736
2025-04-04	69.000	71.400	65.900	66.300	57.816	751,272
2025-04-03	68.400	70.800	68.400	69.400	60.519	876,502
2025-04-02	69.000	71.100	68.800	69.100	60.257	458,604
2025-04-01	69.100	72.400	69.100	70.000	61.042	803,813
2025-03-31	69.400	71.200	68.800	69.400	60.519	858,663
2025-03-28	73.300	73.300	69.300	70.000	61.042	1,086,291
2025-03-27	69.700	72.000	69.600	70.000	61.042	337,394
2025-03-26	70.600	71.200	70.000	70.100	61.129	538,468
2025-03-25	70.700	72.100	70.300	70.300	61.304	238,903
2025-03-24	72.900	73.300	71.000	71.200	62.089	927,954
2025-03-21	71.500	74.700	71.500	72.700	63.397	3,780,918
2025-03-20	72.000	73.600	72.000	72.900	63.571	597,770
2025-03-19	72.900	73.700	72.232	72.400	63.135	304,129
2025-03-18	72.000	74.000	70.900	73.000	63.658	837,972
2025-03-17	72.000	72.000	68.700	71.800	62.612	431,210
2025-03-14	68.500	71.500	68.500	70.800	61.740	614,653
2025-03-13	68.100	70.600	67.000	70.200	61.217	1,081,649
2025-03-12	70.000	70.000	67.380	68.500	59.734	549,711
2025-03-11	66.500	69.000	66.300	67.700	59.037	955,083
2025-03-10	68.200	68.500	67.100	67.400	58.775	813,273
2025-03-07	69.000	69.000	66.000	68.000	59.298	833,208
2025-03-06	68.300	68.300	66.032	66.300	57.816	2,199,117
2025-03-05	67.700	68.100	66.800	67.700	59.037	976,153
2025-03-04	68.700	68.900	67.300	67.800	59.124	501,155
2025-03-03	68.800	69.500	67.616	68.000	59.298	901,144
2025-02-28	73.000	73.000	68.200	68.900	60.083	1,214,045
2025-02-27	71.000	71.000	69.600	69.900	60.955	1,018,707
2025-02-26	74.000	74.000	70.200	70.500	61.478	651,116
2025-02-25	71.100	74.000	71.000	71.500	62.350	745,645
2025-02-24	71.900	73.900	71.000	71.500	62.350	1,041,958
2025-02-21	71.500	73.100	71.000	71.800	62.612	358,467

← NewerPage 7 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.