River Global Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 29.800 | 31.690 | 29.800 | 31.000 | 31.000 | 163,593 |
| 2025-05-20 | 29.889 | 29.889 | 29.000 | 29.500 | 29.500 | 100,016 |
| 2025-05-19 | 30.000 | 30.088 | 29.400 | 30.000 | 30.000 | 26,421 |
| 2025-05-16 | 30.000 | 30.373 | 29.388 | 30.200 | 30.200 | 117,871 |
| 2025-05-15 | 30.000 | 31.000 | 29.000 | 31.000 | 31.000 | 103,881 |
| 2025-05-14 | 30.000 | 30.333 | 29.220 | 30.200 | 30.200 | 38,063 |
| 2025-05-13 | 30.000 | 30.333 | 29.200 | 30.000 | 30.000 | 113,237 |
| 2025-05-12 | 30.500 | 32.000 | 29.050 | 30.000 | 30.000 | 213,288 |
| 2025-05-09 | 30.500 | 30.750 | 29.380 | 30.500 | 30.500 | 223,228 |
| 2025-05-08 | 30.500 | 30.890 | 29.610 | 30.500 | 30.500 | 95,073 |
| 2025-05-07 | 30.500 | 31.940 | 29.150 | 30.500 | 30.500 | 10,556 |
| 2025-05-06 | 29.300 | 31.940 | 29.150 | 30.500 | 30.500 | 82,890 |
| 2025-05-02 | 29.300 | 29.972 | 29.150 | 29.300 | 29.300 | 73,107 |
| 2025-05-01 | 29.300 | 30.000 | 28.600 | 29.300 | 29.300 | 148,173 |
| 2025-04-30 | 29.300 | 30.000 | 28.860 | 29.300 | 29.300 | 15,824 |
| 2025-04-29 | 29.800 | 31.000 | 28.600 | 31.000 | 31.000 | 47,102 |
| 2025-04-28 | 29.800 | 29.800 | 29.800 | 29.800 | 29.800 | 0 |
| 2025-04-25 | 29.800 | 31.000 | 28.860 | 29.800 | 29.800 | 33,136 |
| 2025-04-24 | 29.800 | 31.000 | 28.600 | 29.800 | 29.800 | 8 |
| 2025-04-23 | 29.800 | 30.188 | 28.600 | 29.800 | 29.800 | 113,479 |
| 2025-04-22 | 30.494 | 30.494 | 28.750 | 29.800 | 29.800 | 374,034 |
| 2025-04-17 | 30.500 | 32.000 | 29.200 | 29.200 | 29.200 | 129,514 |
| 2025-04-16 | 30.500 | 30.689 | 29.000 | 30.500 | 30.500 | 1,204 |
| 2025-04-15 | 30.500 | 30.830 | 29.000 | 30.500 | 30.500 | 53,465 |
| 2025-04-14 | 30.500 | 31.444 | 29.670 | 30.500 | 30.500 | 11,488 |
| 2025-04-11 | 31.000 | 32.000 | 29.080 | 30.500 | 30.500 | 13,366 |
| 2025-04-10 | 29.650 | 33.000 | 29.650 | 31.000 | 31.000 | 49,703 |
| 2025-04-09 | 29.500 | 30.144 | 29.000 | 29.000 | 29.000 | 201,003 |
| 2025-04-08 | 31.000 | 31.500 | 29.010 | 29.500 | 29.500 | 238,825 |
| 2025-04-07 | 31.060 | 31.060 | 30.000 | 30.000 | 30.000 | 709,359 |
| 2025-04-04 | 33.000 | 33.890 | 31.000 | 32.500 | 32.500 | 586,592 |
| 2025-04-03 | 33.000 | 34.000 | 32.000 | 33.000 | 33.000 | 349,025 |
| 2025-04-02 | 33.000 | 33.890 | 32.600 | 33.000 | 33.000 | 414,091 |
| 2025-04-01 | 33.000 | 34.000 | 32.600 | 33.000 | 33.000 | 58,737 |
| 2025-03-31 | 33.500 | 35.000 | 32.000 | 33.000 | 33.000 | 116,044 |
| 2025-03-28 | 33.500 | 33.890 | 32.333 | 33.500 | 33.500 | 91,758 |
| 2025-03-27 | 32.500 | 34.300 | 32.000 | 33.500 | 33.500 | 99,331 |
| 2025-03-26 | 32.000 | 33.000 | 32.000 | 33.000 | 33.000 | 805,138 |
| 2025-03-25 | 32.000 | 33.000 | 31.388 | 32.000 | 32.000 | 672,052 |
| 2025-03-24 | 32.000 | 33.000 | 31.330 | 32.000 | 32.000 | 104,421 |
| 2025-03-21 | 32.500 | 33.000 | 31.550 | 32.000 | 32.000 | 366,486 |
| 2025-03-20 | 32.500 | 33.000 | 32.000 | 32.500 | 32.500 | 502,322 |
| 2025-03-19 | 32.500 | 33.000 | 32.150 | 32.600 | 32.600 | 1,097,727 |
| 2025-03-18 | 32.500 | 33.000 | 32.000 | 33.000 | 33.000 | 379,429 |
| 2025-03-17 | 32.500 | 33.000 | 32.000 | 33.000 | 33.000 | 403,019 |
| 2025-03-14 | 32.600 | 33.700 | 32.600 | 33.700 | 33.700 | 196,666 |
| 2025-03-13 | 32.000 | 33.000 | 31.427 | 32.500 | 32.500 | 249,998 |
| 2025-03-12 | 31.000 | 33.000 | 30.000 | 32.600 | 32.600 | 1,026,367 |
| 2025-03-11 | 32.000 | 32.000 | 29.000 | 32.000 | 32.000 | 1,376,285 |
| 2025-03-10 | 34.250 | 34.250 | 30.000 | 32.000 | 32.000 | 2,827,324 |
| 2025-03-07 | 25.000 | 39.000 | 25.000 | 36.000 | 36.000 | 1,279,283 |
← NewerPage 7 of 7 · 411 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.