River Global Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-03 | 57.500 | 59.500 | 57.000 | 58.500 | 58.500 | 15,314 |
| 2023-03-31 | 60.500 | 61.250 | 57.000 | 57.500 | 57.500 | 69,259 |
| 2023-03-30 | 60.500 | 61.700 | 59.000 | 60.500 | 60.500 | 79,089 |
| 2023-03-29 | 61.000 | 61.400 | 60.500 | 60.500 | 60.500 | 79 |
| 2023-03-28 | 61.000 | 61.000 | 60.000 | 61.000 | 61.000 | 1,305 |
| 2023-03-27 | 62.000 | 64.000 | 60.040 | 62.000 | 62.000 | 72,102 |
| 2023-03-24 | 62.000 | 62.440 | 60.110 | 62.000 | 62.000 | 18,227 |
| 2023-03-23 | 62.000 | 63.900 | 62.000 | 62.000 | 62.000 | 17,683 |
| 2023-03-22 | 62.000 | 63.960 | 60.040 | 62.000 | 62.000 | 22,208 |
| 2023-03-21 | 62.000 | 64.000 | 60.100 | 62.000 | 62.000 | 27,205 |
| 2023-03-20 | 63.500 | 65.000 | 60.100 | 62.500 | 62.500 | 100,516 |
| 2023-03-17 | 63.500 | 64.250 | 62.200 | 63.500 | 63.500 | 21,847 |
| 2023-03-16 | 63.500 | 64.400 | 62.030 | 63.500 | 63.500 | 30,102 |
| 2023-03-15 | 63.500 | 63.780 | 62.030 | 63.000 | 63.000 | 14,407 |
| 2023-03-14 | 63.500 | 64.970 | 62.060 | 63.500 | 63.500 | 30,243 |
| 2023-03-13 | 64.980 | 64.980 | 61.600 | 63.000 | 63.000 | 261,224 |
| 2023-03-10 | 67.880 | 67.880 | 65.000 | 66.500 | 66.500 | 65,229 |
| 2023-03-09 | 68.500 | 68.650 | 67.000 | 68.500 | 68.500 | 31,952 |
| 2023-03-08 | 68.000 | 69.000 | 67.030 | 68.500 | 68.500 | 29,007 |
| 2023-03-07 | 68.500 | 70.000 | 66.040 | 68.000 | 68.000 | 2,674,009 |
| 2023-03-06 | 68.500 | 69.000 | 67.100 | 68.500 | 68.500 | 180,697 |
| 2023-03-03 | 68.000 | 68.820 | 67.020 | 68.000 | 68.000 | 86,735 |
| 2023-03-02 | 68.500 | 68.820 | 67.000 | 68.000 | 68.000 | 54,709 |
| 2023-03-01 | 68.500 | 69.450 | 67.050 | 68.500 | 68.500 | 50,052 |
| 2023-02-28 | 68.500 | 68.880 | 67.110 | 68.500 | 68.500 | 16,238 |
| 2023-02-27 | 69.000 | 70.345 | 67.000 | 68.500 | 68.500 | 20,055 |
| 2023-02-24 | 69.000 | 69.000 | 67.250 | 69.000 | 69.000 | 1,170 |
| 2023-02-23 | 70.000 | 70.845 | 68.040 | 69.000 | 69.000 | 10,259 |
| 2023-02-22 | 71.000 | 71.250 | 68.040 | 70.000 | 70.000 | 31,706 |
| 2023-02-21 | 68.500 | 72.750 | 68.250 | 71.000 | 71.000 | 81,755 |
| 2023-02-20 | 66.000 | 69.980 | 65.880 | 68.500 | 68.500 | 154,362 |
| 2023-02-17 | 67.500 | 67.500 | 65.000 | 66.000 | 66.000 | 136,580 |
| 2023-02-16 | 75.000 | 75.000 | 61.000 | 68.000 | 68.000 | 423,538 |
| 2023-02-15 | 76.000 | 76.960 | 75.300 | 76.000 | 76.000 | 14,477 |
| 2023-02-14 | 76.000 | 76.960 | 75.000 | 75.000 | 75.000 | 10,238 |
| 2023-02-13 | 76.000 | 76.960 | 75.020 | 76.000 | 76.000 | 1,424 |
| 2023-02-10 | 76.000 | 77.000 | 75.020 | 76.000 | 76.000 | 1,396 |
| 2023-02-09 | 76.000 | 77.000 | 75.250 | 76.000 | 76.000 | 47,699 |
| 2023-02-08 | 75.000 | 76.000 | 74.000 | 76.000 | 76.000 | 326,350 |
| 2023-02-07 | 75.000 | 75.980 | 74.020 | 75.000 | 75.000 | 282 |
| 2023-02-06 | 74.500 | 75.980 | 74.000 | 75.000 | 75.000 | 379,977 |
| 2023-02-03 | 74.500 | 75.000 | 74.000 | 74.500 | 74.500 | 51,300 |
| 2023-02-02 | 74.000 | 74.980 | 73.000 | 74.500 | 74.500 | 151,732 |
| 2023-02-01 | 74.980 | 74.980 | 73.010 | 74.000 | 74.000 | 81,787 |
| 2023-01-31 | 75.500 | 76.400 | 73.000 | 75.000 | 75.000 | 187,314 |
| 2023-01-30 | 75.000 | 78.600 | 74.000 | 78.600 | 78.600 | 79,729 |
| 2023-01-27 | 75.000 | 76.000 | 75.000 | 75.000 | 75.000 | 16,469 |
| 2023-01-26 | 73.500 | 75.970 | 72.030 | 74.500 | 74.500 | 60,830 |
| 2023-01-25 | 73.500 | 75.000 | 72.360 | 73.500 | 73.500 | 18,403 |
| 2023-01-24 | 73.500 | 74.220 | 72.000 | 73.500 | 73.500 | 51,476 |
| 2023-01-23 | 74.500 | 74.500 | 72.300 | 73.500 | 73.500 | 78,982 |
| 2023-01-20 | 72.500 | 74.700 | 70.030 | 73.500 | 73.500 | 81,615 |
| 2023-01-19 | 74.500 | 74.900 | 71.900 | 72.500 | 72.500 | 148,929 |
| 2023-01-18 | 75.000 | 76.450 | 73.040 | 74.500 | 74.500 | 132,243 |
| 2023-01-17 | 70.700 | 75.750 | 70.700 | 75.000 | 75.000 | 224,072 |
| 2023-01-16 | 68.000 | 70.000 | 66.000 | 69.500 | 69.500 | 86,823 |
| 2023-01-13 | 67.000 | 69.600 | 65.300 | 68.000 | 68.000 | 140,564 |
| 2023-01-12 | 66.500 | 67.700 | 65.030 | 66.500 | 66.500 | 86,288 |
| 2023-01-11 | 67.200 | 67.200 | 65.030 | 66.500 | 66.500 | 94,150 |
| 2023-01-10 | 68.500 | 68.500 | 67.000 | 68.500 | 68.500 | 85,092 |
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.