NewRiver REIT plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 69.900 | 73.900 | 69.600 | 71.900 | 65.633 | 990,908 |
| 2025-11-10 | 70.000 | 72.700 | 69.600 | 70.100 | 63.990 | 860,322 |
| 2025-11-07 | 72.000 | 72.000 | 69.100 | 70.000 | 63.898 | 652,276 |
| 2025-11-06 | 71.700 | 71.700 | 68.700 | 70.500 | 64.355 | 2,770,885 |
| 2025-11-05 | 70.200 | 71.900 | 68.900 | 70.500 | 64.355 | 427,450 |
| 2025-11-04 | 69.700 | 72.900 | 68.500 | 70.100 | 63.990 | 583,796 |
| 2025-11-03 | 68.800 | 72.400 | 68.800 | 70.600 | 64.446 | 791,783 |
| 2025-10-31 | 71.200 | 73.900 | 69.659 | 70.100 | 63.990 | 1,334,290 |
| 2025-10-30 | 73.000 | 73.000 | 70.300 | 70.300 | 64.172 | 935,741 |
| 2025-10-29 | 71.600 | 72.400 | 70.700 | 71.500 | 65.268 | 610,542 |
| 2025-10-28 | 71.550 | 72.800 | 70.600 | 71.500 | 65.268 | 759,650 |
| 2025-10-27 | 72.000 | 73.900 | 71.000 | 71.800 | 65.542 | 1,611,095 |
| 2025-10-24 | 71.400 | 72.500 | 70.600 | 71.900 | 65.633 | 603,589 |
| 2025-10-23 | 72.000 | 72.000 | 71.300 | 71.700 | 65.450 | 1,192,535 |
← NewerPage 5 of 5 · 254 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.