NewRiver REIT plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 77.600 | 79.600 | 77.197 | 79.600 | 79.600 | 498,383 |
| 2026-10-19 | 80.900 | 80.900 | 78.500 | 79.200 | 79.200 | 422,584 |
| 2026-10-16 | 80.900 | 80.900 | 78.700 | 79.500 | 79.500 | 351,046 |
| 2026-10-15 | 80.900 | 80.900 | 76.100 | 79.500 | 79.500 | 3,008,798 |
| 2026-10-14 | 80.000 | 80.500 | 77.800 | 79.400 | 79.400 | 1,835,086 |
| 2026-10-13 | 77.500 | 79.900 | 77.500 | 78.000 | 78.000 | 601,129 |
| 2026-10-12 | 77.700 | 78.100 | 76.800 | 77.100 | 77.100 | 494,821 |
| 2026-10-09 | 76.500 | 78.000 | 75.500 | 77.100 | 77.100 | 807,704 |
| 2026-10-08 | 74.800 | 77.314 | 74.300 | 75.700 | 75.700 | 392,538 |
| 2026-10-07 | 76.500 | 76.700 | 75.000 | 76.200 | 76.200 | 766,765 |
| 2026-10-06 | 74.200 | 76.200 | 74.100 | 75.400 | 75.400 | 551,257 |
| 2026-10-05 | 78.700 | 79.000 | 74.700 | 75.100 | 75.100 | 629,075 |
| 2026-10-02 | 75.500 | 77.000 | 74.300 | 75.000 | 75.000 | 708,883 |
| 2026-10-01 | 76.900 | 78.000 | 75.000 | 75.000 | 75.000 | 1,053,094 |
| 2026-09-30 | 80.000 | 80.000 | 77.100 | 77.600 | 77.600 | 559,432 |
| 2026-09-29 | 77.000 | 78.600 | 77.000 | 77.800 | 77.800 | 890,727 |
| 2026-09-28 | 79.000 | 79.000 | 76.000 | 77.000 | 77.000 | 642,600 |
| 2026-09-25 | 77.300 | 78.900 | 76.600 | 76.700 | 76.700 | 341,457 |
| 2026-09-24 | 75.000 | 77.800 | 75.000 | 77.000 | 77.000 | 595,289 |
| 2026-09-23 | 78.200 | 78.900 | 76.800 | 77.000 | 77.000 | 262,691 |
| 2026-09-22 | 77.600 | 79.000 | 75.300 | 77.800 | 77.800 | 620,311 |
| 2026-09-21 | 77.500 | 79.000 | 77.100 | 78.000 | 78.000 | 335,575 |
| 2026-09-18 | 80.000 | 80.000 | 76.400 | 77.800 | 77.800 | 1,239,955 |
| 2026-09-17 | 80.000 | 80.000 | 77.200 | 78.600 | 78.600 | 551,493 |
| 2026-09-16 | 76.900 | 78.300 | 75.200 | 78.200 | 78.200 | 845,309 |
| 2026-09-15 | 76.100 | 77.600 | 75.180 | 76.400 | 76.400 | 974,491 |
| 2026-09-14 | 74.000 | 79.862 | 74.000 | 76.100 | 76.100 | 1,225,750 |
| 2026-09-11 | 76.000 | 80.600 | 75.800 | 76.600 | 76.600 | 598,404 |
| 2026-09-10 | 80.500 | 80.500 | 74.900 | 76.000 | 76.000 | 304,353 |
| 2026-09-09 | 75.000 | 78.800 | 75.000 | 76.700 | 76.700 | 361,696 |
| 2026-09-08 | 79.000 | 80.600 | 77.600 | 78.800 | 78.800 | 618,564 |
| 2026-09-07 | 79.000 | 79.400 | 78.424 | 78.900 | 78.900 | 942,841 |
| 2026-09-04 | 80.000 | 80.000 | 76.400 | 79.000 | 79.000 | 1,415,224 |
| 2026-09-03 | 79.000 | 80.000 | 76.600 | 78.400 | 78.400 | 851,226 |
| 2026-09-02 | 80.900 | 80.900 | 77.800 | 78.600 | 78.600 | 572,462 |
| 2026-09-01 | 80.000 | 81.400 | 78.500 | 78.900 | 78.900 | 859,682 |
| 2026-08-28 | 81.800 | 81.800 | 80.200 | 81.300 | 81.300 | 437,674 |
| 2026-08-27 | 83.400 | 83.400 | 80.000 | 80.900 | 80.900 | 563,529 |
| 2026-08-26 | 82.000 | 83.300 | 80.600 | 82.200 | 82.200 | 153,357 |
| 2026-08-25 | 80.500 | 83.500 | 79.900 | 82.200 | 82.200 | 564,333 |
| 2026-08-24 | 81.700 | 82.200 | 79.400 | 80.900 | 80.900 | 620,155 |
| 2026-08-21 | 81.000 | 81.700 | 80.500 | 81.700 | 81.700 | 442,865 |
| 2026-08-20 | 79.000 | 80.900 | 79.000 | 80.500 | 80.500 | 569,676 |
| 2026-08-19 | 81.000 | 81.000 | 79.000 | 79.600 | 79.600 | 1,038,870 |
| 2026-08-18 | 80.200 | 81.500 | 79.800 | 80.100 | 80.100 | 758,568 |
| 2026-08-17 | 82.000 | 84.300 | 80.300 | 80.700 | 80.700 | 522,059 |
| 2026-08-14 | 82.600 | 84.040 | 81.200 | 82.000 | 82.000 | 457,594 |
| 2026-08-13 | 84.800 | 84.800 | 80.900 | 82.400 | 82.400 | 779,225 |
| 2026-08-12 | 82.000 | 82.500 | 80.800 | 82.000 | 82.000 | 777,205 |
| 2026-08-11 | 79.700 | 83.300 | 79.700 | 81.400 | 81.400 | 699,214 |
| 2026-08-10 | 82.000 | 83.000 | 79.200 | 81.700 | 81.700 | 773,892 |
| 2026-08-07 | 79.000 | 81.900 | 79.000 | 81.000 | 81.000 | 603,273 |
| 2026-08-06 | 85.000 | 85.000 | 79.100 | 81.900 | 81.900 | 297,459 |
| 2026-08-05 | 82.900 | 84.100 | 81.000 | 82.200 | 82.200 | 1,178,786 |
| 2026-08-04 | 83.500 | 83.800 | 81.200 | 82.900 | 82.900 | 1,016,428 |
| 2026-08-03 | 80.200 | 83.500 | 78.700 | 82.600 | 82.600 | 1,757,582 |
| 2026-07-31 | 83.500 | 83.500 | 78.600 | 81.600 | 81.600 | 1,146,823 |
| 2026-07-30 | 82.900 | 84.000 | 81.000 | 82.900 | 82.900 | 357,910 |
| 2026-07-29 | 79.100 | 83.900 | 79.100 | 82.800 | 82.800 | 1,369,144 |
| 2026-07-28 | 84.000 | 84.000 | 81.300 | 83.100 | 83.100 | 1,317,684 |
Page 1 of 3 · 129 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.