NewRiver REIT plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-26 | 75.000 | 78.800 | 72.800 | 78.800 | 51.783 | 1,696,145 |
| 2021-10-25 | 76.800 | 76.800 | 72.300 | 73.800 | 48.498 | 480,348 |
| 2021-10-22 | 73.700 | 77.100 | 73.000 | 73.600 | 48.366 | 411,209 |
| 2021-10-21 | 75.100 | 75.900 | 73.500 | 73.700 | 48.432 | 477,711 |
| 2021-10-20 | 75.900 | 77.300 | 74.500 | 74.900 | 49.221 | 714,978 |
| 2021-10-19 | 79.600 | 79.600 | 75.500 | 75.900 | 49.878 | 412,043 |
| 2021-10-18 | 80.000 | 80.000 | 75.700 | 75.900 | 49.878 | 537,749 |
| 2021-10-15 | 75.000 | 79.000 | 75.000 | 77.300 | 50.798 | 797,191 |
| 2021-10-14 | 78.800 | 80.000 | 76.900 | 76.900 | 50.535 | 414,615 |
← NewerPage 22 of 22 · 1,269 trading days
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.