NewRiver REIT plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	80.000	80.400	75.500	77.300	64.815	812,458
2024-11-22	75.600	77.100	74.900	76.600	64.228	324,563
2024-11-21	74.000	76.792	74.000	75.300	63.138	175,175
2024-11-20	75.500	76.300	73.100	75.400	63.222	273,849
2024-11-19	77.000	77.000	74.100	75.500	63.306	219,802
2024-11-18	76.100	77.600	74.600	75.900	63.642	391,956
2024-11-15	76.600	80.000	72.900	76.200	63.893	302,886
2024-11-14	77.500	79.300	74.520	76.700	64.312	320,500
2024-11-13	81.300	81.300	77.700	77.700	65.151	139,242
2024-11-12	78.400	81.300	78.300	79.200	66.409	363,300
2024-11-11	78.200	81.300	78.200	79.000	66.241	184,297
2024-11-08	78.400	79.600	78.400	79.600	66.744	299,994
2024-11-07	81.400	81.400	77.000	78.500	65.822	100,703
2024-11-06	79.300	81.300	78.200	78.400	65.738	373,836
2024-11-05	79.100	81.300	78.200	78.700	65.989	406,768
2024-11-04	80.400	81.300	77.000	77.900	65.319	521,270
2024-11-01	77.000	80.200	76.681	79.400	66.576	318,088
2024-10-31	77.900	78.900	77.000	77.300	64.815	452,122
2024-10-30	77.000	79.400	77.000	78.300	65.654	4,075,417
2024-10-29	78.000	78.500	77.000	78.400	65.738	256,830
2024-10-28	78.400	81.800	77.000	78.300	65.654	228,569
2024-10-25	77.000	82.000	77.000	78.400	65.738	182,915
2024-10-24	83.100	83.900	78.300	78.900	66.157	632,314
2024-10-23	78.800	81.100	78.400	79.300	66.492	487,031
2024-10-22	80.500	82.000	78.200	78.900	66.157	795,142
2024-10-21	80.800	82.900	80.200	81.000	67.918	265,631
2024-10-18	80.200	84.700	80.200	80.700	67.666	592,798
2024-10-17	83.600	85.000	80.600	83.000	69.595	571,554
2024-10-16	80.500	83.700	80.500	82.700	69.343	229,024
2024-10-15	81.500	82.900	81.500	82.000	68.756	433,328
2024-10-14	83.800	84.900	80.400	81.500	68.337	354,589
2024-10-11	82.100	84.665	81.600	82.200	68.924	159,711
2024-10-10	82.100	84.800	81.900	82.000	68.756	680,879
2024-10-09	81.800	82.700	81.400	82.000	68.756	221,741
2024-10-08	82.100	84.800	80.600	81.200	68.086	280,688
2024-10-07	82.000	82.900	81.400	82.000	68.756	408,650
2024-10-04	84.000	84.000	81.600	82.400	69.092	138,496
2024-10-03	82.800	84.900	81.900	82.600	69.259	850,681
2024-10-02	81.600	83.037	81.286	82.600	69.259	241,604
2024-10-01	81.000	82.030	80.584	81.800	68.589	242,898
2024-09-30	81.200	82.500	80.900	80.900	67.834	1,540,584
2024-09-27	82.000	83.000	81.700	82.100	68.840	368,951
2024-09-26	82.500	83.900	81.100	81.300	68.169	1,083,943
2024-09-25	82.300	84.290	81.100	82.000	68.756	1,398,445
2024-09-24	82.400	82.998	82.000	82.500	69.176	283,779
2024-09-23	82.400	84.900	81.800	82.300	69.008	965,493
2024-09-20	81.000	84.900	81.000	82.300	69.008	971,961
2024-09-19	82.200	83.200	79.500	82.200	68.924	3,734,260
2024-09-18	81.000	82.900	79.100	79.500	66.660	659,473
2024-09-17	83.000	83.400	79.800	79.800	66.912	178,454
2024-09-16	82.000	83.500	79.200	80.300	67.331	196,540
2024-09-13	81.500	82.600	78.500	82.000	68.756	215,460
2024-09-12	79.000	82.300	77.700	81.600	68.421	203,502
2024-09-11	79.000	80.000	78.480	79.200	66.409	341,549
2024-09-10	79.000	80.200	79.000	79.800	66.912	247,202
2024-09-09	82.500	82.500	79.000	79.200	66.409	198,496
2024-09-06	82.000	82.000	79.800	81.000	67.918	948,470
2024-09-05	79.000	81.500	78.000	79.300	66.492	353,390
2024-09-04	77.900	78.500	77.200	78.000	65.402	547,970
2024-09-03	78.000	79.000	78.000	78.100	65.486	418,947

← NewerPage 9 of 22 · 1,266 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.