River Global Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 34.300 | 34.600 | 33.000 | 33.000 | 33.000 | 12,282 |
| 2024-06-11 | 34.500 | 34.620 | 33.880 | 34.300 | 34.300 | 58,000 |
| 2024-06-10 | 34.500 | 34.670 | 34.000 | 34.500 | 34.500 | 3,004 |
| 2024-06-07 | 34.500 | 34.500 | 34.100 | 34.500 | 34.500 | 90 |
| 2024-06-06 | 34.500 | 34.700 | 34.000 | 34.500 | 34.500 | 4,561 |
| 2024-06-05 | 34.500 | 34.500 | 34.300 | 34.500 | 34.500 | 25,925 |
| 2024-06-04 | 34.500 | 34.850 | 34.000 | 34.500 | 34.500 | 5,903 |
| 2024-06-03 | 35.500 | 36.000 | 34.000 | 34.500 | 34.500 | 229,042 |
| 2024-05-31 | 35.500 | 36.000 | 35.000 | 35.000 | 35.000 | 7,655 |
| 2024-05-30 | 35.500 | 35.648 | 35.010 | 35.500 | 35.500 | 86,090 |
| 2024-05-29 | 35.500 | 35.500 | 35.010 | 35.500 | 35.500 | 16,983 |
| 2024-05-28 | 35.500 | 35.650 | 35.000 | 35.500 | 35.500 | 55,025 |
| 2024-05-24 | 35.500 | 35.700 | 35.500 | 35.500 | 35.500 | 187 |
| 2024-05-23 | 35.500 | 35.500 | 35.480 | 35.500 | 35.500 | 25,000 |
| 2024-05-22 | 35.500 | 35.520 | 35.200 | 35.500 | 35.500 | 22,670 |
| 2024-05-21 | 35.500 | 35.625 | 35.000 | 35.500 | 35.500 | 112,595 |
| 2024-05-20 | 35.500 | 35.650 | 35.150 | 35.500 | 35.500 | 102,020 |
| 2024-05-17 | 36.340 | 36.340 | 35.020 | 35.500 | 35.500 | 70,016 |
| 2024-05-16 | 36.500 | 36.500 | 36.000 | 36.500 | 36.500 | 68,682 |
| 2024-05-15 | 36.500 | 37.000 | 36.000 | 36.500 | 36.500 | 16,916 |
| 2024-05-14 | 36.500 | 36.850 | 36.000 | 36.500 | 36.500 | 214,161 |
| 2024-05-13 | 36.025 | 36.550 | 36.025 | 36.500 | 36.500 | 88,865 |
| 2024-05-10 | 35.000 | 36.690 | 34.500 | 36.000 | 36.000 | 185,385 |
| 2024-05-09 | 33.000 | 35.900 | 33.000 | 35.000 | 35.000 | 348,123 |
| 2024-05-08 | 33.000 | 33.438 | 31.400 | 33.000 | 33.000 | 3,259,934 |
| 2024-05-07 | 33.000 | 33.438 | 32.380 | 33.000 | 33.000 | 76,116 |
| 2024-05-03 | 33.000 | 33.450 | 32.150 | 33.000 | 33.000 | 41,889 |
| 2024-05-02 | 33.000 | 33.450 | 32.020 | 33.000 | 33.000 | 364,420 |
| 2024-05-01 | 33.000 | 34.000 | 32.000 | 33.000 | 33.000 | 41,172 |
| 2024-04-30 | 33.000 | 33.580 | 32.412 | 33.000 | 33.000 | 48,479 |
| 2024-04-29 | 33.000 | 34.600 | 32.380 | 33.000 | 33.000 | 144,722 |
| 2024-04-26 | 33.000 | 33.440 | 32.000 | 33.000 | 33.000 | 112,566 |
| 2024-04-25 | 33.000 | 33.440 | 32.380 | 33.000 | 33.000 | 94,535 |
| 2024-04-24 | 33.000 | 33.100 | 32.020 | 33.000 | 33.000 | 30,204 |
| 2024-04-23 | 33.000 | 33.150 | 32.000 | 33.000 | 33.000 | 60,118 |
| 2024-04-22 | 33.000 | 34.000 | 32.020 | 33.000 | 33.000 | 83,705 |
| 2024-04-19 | 33.000 | 33.000 | 32.100 | 33.000 | 33.000 | 62,253 |
| 2024-04-18 | 33.000 | 33.000 | 32.220 | 33.000 | 33.000 | 4,233 |
| 2024-04-17 | 33.000 | 33.400 | 32.220 | 33.000 | 33.000 | 59,846 |
| 2024-04-16 | 33.500 | 33.990 | 32.500 | 33.000 | 33.000 | 39,672 |
| 2024-04-15 | 33.500 | 33.600 | 33.040 | 33.500 | 33.500 | 23,817 |
| 2024-04-12 | 33.500 | 33.500 | 33.020 | 33.500 | 33.500 | 32,946 |
| 2024-04-11 | 33.500 | 33.500 | 33.020 | 33.500 | 33.500 | 11,892 |
| 2024-04-10 | 33.500 | 33.670 | 32.300 | 33.500 | 33.500 | 102,120 |
| 2024-04-09 | 32.500 | 33.670 | 32.175 | 33.500 | 33.500 | 131,983 |
| 2024-04-08 | 32.500 | 33.000 | 32.000 | 33.000 | 33.000 | 137,698 |
| 2024-04-05 | 32.500 | 32.800 | 32.000 | 32.500 | 32.500 | 299,781 |
| 2024-04-04 | 32.500 | 32.500 | 32.126 | 32.500 | 32.500 | 109,385 |
| 2024-04-03 | 32.500 | 33.000 | 31.100 | 32.500 | 32.500 | 194,739 |
| 2024-04-02 | 32.500 | 32.800 | 32.010 | 32.500 | 32.500 | 47,021 |
| 2024-03-28 | 32.500 | 32.800 | 32.010 | 32.500 | 32.500 | 247,519 |
| 2024-03-27 | 32.890 | 32.890 | 32.000 | 32.500 | 32.500 | 288,231 |
| 2024-03-26 | 34.000 | 34.100 | 31.000 | 31.000 | 31.000 | 215,038 |
| 2024-03-25 | 34.000 | 34.450 | 33.675 | 34.000 | 34.000 | 54,797 |
| 2024-03-22 | 34.000 | 34.750 | 33.550 | 34.000 | 34.000 | 124,652 |
| 2024-03-21 | 34.000 | 34.450 | 33.300 | 34.000 | 34.000 | 38,265 |
| 2024-03-20 | 34.750 | 34.880 | 33.880 | 34.000 | 34.000 | 221,148 |
| 2024-03-19 | 34.750 | 35.300 | 34.415 | 34.750 | 34.750 | 270,719 |
| 2024-03-18 | 35.500 | 36.000 | 32.415 | 34.750 | 34.750 | 1,129,453 |
| 2024-03-15 | 38.000 | 39.000 | 36.000 | 36.500 | 36.500 | 144,786 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-12-01 | 0.0130 GBP |
| 2022-11-30 | 0.9705 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.