River Global Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-09 | 68.500 | 68.600 | 68.000 | 68.600 | 68.600 | 73,014 |
| 2023-01-06 | 68.500 | 68.500 | 67.000 | 68.500 | 68.500 | 72,718 |
| 2023-01-05 | 68.500 | 68.500 | 67.030 | 68.500 | 68.500 | 29,536 |
| 2023-01-04 | 68.500 | 69.000 | 67.030 | 68.500 | 68.500 | 27,552 |
| 2023-01-03 | 68.500 | 70.000 | 67.000 | 68.500 | 68.500 | 20,888 |
| 2022-12-30 | 68.500 | 68.500 | 68.200 | 68.500 | 68.500 | 6,361 |
| 2022-12-29 | 68.500 | 68.500 | 67.030 | 68.500 | 68.500 | 21,224 |
| 2022-12-28 | 68.500 | 70.000 | 67.000 | 68.500 | 68.500 | 5,510 |
| 2022-12-23 | 68.500 | 68.770 | 67.400 | 68.500 | 68.500 | 15,235 |
| 2022-12-22 | 68.500 | 70.000 | 67.100 | 68.500 | 68.500 | 913,052 |
| 2022-12-21 | 68.500 | 70.000 | 67.000 | 68.500 | 68.500 | 48,346 |
| 2022-12-20 | 68.500 | 69.000 | 67.400 | 68.500 | 68.500 | 27,017 |
| 2022-12-19 | 69.000 | 69.970 | 67.000 | 68.500 | 68.500 | 86,308 |
| 2022-12-16 | 69.000 | 69.000 | 68.000 | 69.000 | 69.000 | 9,793 |
| 2022-12-15 | 69.000 | 70.000 | 68.020 | 69.000 | 69.000 | 117,391 |
| 2022-12-14 | 69.000 | 69.980 | 68.020 | 69.000 | 69.000 | 29,864 |
| 2022-12-13 | 72.000 | 72.970 | 68.000 | 69.000 | 69.000 | 220,077 |
| 2022-12-12 | 72.000 | 74.000 | 70.040 | 72.000 | 72.000 | 39,340 |
| 2022-12-09 | 72.000 | 73.700 | 72.000 | 72.000 | 72.000 | 49,559 |
| 2022-12-08 | 72.000 | 74.000 | 70.000 | 72.000 | 72.000 | 81,008 |
| 2022-12-07 | 70.500 | 73.700 | 70.040 | 72.000 | 72.000 | 54,661 |
| 2022-12-06 | 67.020 | 73.000 | 67.020 | 70.500 | 70.500 | 127,473 |
| 2022-12-05 | 65.000 | 68.000 | 64.000 | 67.000 | 67.000 | 61,710 |
| 2022-12-02 | 65.000 | 65.640 | 64.000 | 65.000 | 65.000 | 50,830 |
| 2022-12-01 | 65.000 | 65.650 | 64.000 | 65.000 | 65.000 | 17,846 |
| 2022-11-30 | 62.000 | 65.500 | 62.000 | 65.000 | 63.700 | 176,594 |
| 2022-11-29 | 60.000 | 61.970 | 60.000 | 61.000 | 59.780 | 1,797,111 |
| 2022-11-28 | 59.500 | 60.000 | 59.000 | 59.500 | 58.310 | 124,494 |
| 2022-11-25 | 59.500 | 60.000 | 59.000 | 59.500 | 58.310 | 329,484 |
| 2022-11-24 | 58.500 | 59.900 | 58.000 | 59.500 | 58.310 | 5,873,830 |
| 2022-11-23 | 58.000 | 58.800 | 58.000 | 58.000 | 56.840 | 179,319 |
| 2022-11-22 | 59.200 | 59.200 | 56.440 | 58.000 | 56.840 | 246,031 |
| 2022-11-21 | 60.500 | 61.000 | 58.800 | 58.800 | 57.624 | 45,385 |
| 2022-11-18 | 60.500 | 60.500 | 59.000 | 60.500 | 59.290 | 188,411 |
| 2022-11-17 | 60.500 | 61.000 | 59.000 | 60.500 | 59.290 | 116,221 |
| 2022-11-16 | 60.500 | 60.500 | 59.150 | 60.500 | 59.290 | 10,681 |
| 2022-11-15 | 60.500 | 61.000 | 59.100 | 60.500 | 59.290 | 55,081 |
| 2022-11-14 | 61.000 | 61.000 | 59.000 | 61.000 | 59.780 | 68,768 |
| 2022-11-11 | 62.000 | 62.400 | 60.300 | 61.500 | 60.270 | 144,842 |
| 2022-11-10 | 62.000 | 62.000 | 61.000 | 62.000 | 60.760 | 327,504 |
| 2022-11-09 | 62.000 | 62.500 | 61.000 | 61.600 | 60.368 | 290,850 |
| 2022-11-08 | 62.500 | 62.500 | 61.000 | 62.000 | 60.760 | 225,580 |
| 2022-11-07 | 62.500 | 62.500 | 62.010 | 62.500 | 61.250 | 2,503 |
| 2022-11-04 | 63.000 | 63.800 | 62.000 | 63.000 | 61.740 | 24,227 |
| 2022-11-03 | 63.000 | 64.000 | 62.100 | 63.000 | 61.740 | 70,447 |
| 2022-11-02 | 63.000 | 63.400 | 62.000 | 62.000 | 60.760 | 50,143 |
| 2022-11-01 | 63.000 | 64.000 | 62.000 | 63.000 | 61.740 | 3,662,770 |
| 2022-10-31 | 63.010 | 63.010 | 62.200 | 63.000 | 61.740 | 314,597 |
| 2022-10-28 | 64.400 | 64.400 | 63.020 | 63.500 | 62.230 | 25,749 |
| 2022-10-27 | 64.500 | 64.990 | 64.052 | 64.500 | 63.210 | 91,070 |
| 2022-10-26 | 64.500 | 64.500 | 63.000 | 64.500 | 63.210 | 133,839 |
| 2022-10-25 | 64.000 | 65.000 | 63.500 | 64.500 | 63.210 | 4,109,259 |
| 2022-10-24 | 61.700 | 65.000 | 61.700 | 64.000 | 62.720 | 126,280 |
| 2022-10-21 | 59.900 | 61.700 | 59.900 | 61.500 | 60.270 | 55,500 |
| 2022-10-20 | 59.000 | 59.500 | 58.000 | 59.500 | 58.310 | 41,831 |
| 2022-10-19 | 59.000 | 59.000 | 58.000 | 59.000 | 57.820 | 36,402 |
| 2022-10-18 | 59.000 | 60.000 | 58.000 | 59.000 | 57.820 | 277,511 |
| 2022-10-17 | 60.150 | 60.150 | 59.000 | 59.000 | 57.820 | 760,654 |
| 2022-10-14 | 60.500 | 60.500 | 59.000 | 60.500 | 59.290 | 6,271,730 |
| 2022-10-13 | 61.000 | 61.000 | 59.000 | 61.000 | 59.780 | 911,025 |
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.