River Global Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-12 | 62.500 | 62.500 | 60.000 | 62.500 | 61.250 | 6,785,699 |
| 2022-10-11 | 64.000 | 64.680 | 59.500 | 62.500 | 61.250 | 432,918 |
| 2022-10-10 | 66.200 | 66.200 | 63.200 | 63.200 | 61.936 | 90,865 |
| 2022-10-07 | 67.000 | 67.000 | 66.000 | 67.000 | 65.660 | 140,084 |
| 2022-10-06 | 68.500 | 68.500 | 66.000 | 68.500 | 67.130 | 124,961 |
| 2022-10-05 | 68.500 | 71.000 | 66.550 | 68.500 | 67.130 | 79,397 |
| 2022-10-04 | 68.500 | 68.650 | 66.550 | 68.500 | 67.130 | 523,120 |
| 2022-10-03 | 68.000 | 69.200 | 66.000 | 68.500 | 67.130 | 104,231 |
| 2022-09-30 | 68.000 | 69.900 | 67.200 | 68.000 | 66.640 | 69,439 |
| 2022-09-29 | 68.000 | 69.900 | 67.600 | 68.000 | 66.640 | 114,803 |
| 2022-09-28 | 68.000 | 70.000 | 66.500 | 67.500 | 66.150 | 22,249 |
| 2022-09-27 | 68.000 | 69.850 | 66.500 | 68.000 | 66.640 | 33,172 |
| 2022-09-26 | 68.000 | 69.000 | 67.350 | 69.000 | 67.620 | 17,986 |
| 2022-09-23 | 67.500 | 68.800 | 67.000 | 68.000 | 66.640 | 262,648 |
| 2022-09-22 | 67.500 | 68.970 | 67.010 | 67.500 | 66.150 | 56,639 |
| 2022-09-21 | 68.200 | 68.200 | 67.500 | 67.500 | 66.150 | 11,427 |
| 2022-09-20 | 71.050 | 71.050 | 68.020 | 69.000 | 67.620 | 70,823 |
| 2022-09-16 | 71.500 | 71.500 | 70.030 | 71.500 | 70.070 | 19,561 |
| 2022-09-15 | 71.500 | 71.600 | 70.030 | 71.500 | 70.070 | 28,660 |
| 2022-09-14 | 71.500 | 71.940 | 70.000 | 70.500 | 69.090 | 34,638 |
| 2022-09-13 | 71.000 | 73.000 | 70.000 | 71.500 | 70.070 | 81,791 |
| 2022-09-12 | 70.900 | 71.500 | 69.050 | 71.000 | 69.580 | 440,924 |
| 2022-09-09 | 67.950 | 71.400 | 67.950 | 69.500 | 68.110 | 388,221 |
| 2022-09-08 | 66.500 | 73.000 | 66.500 | 66.500 | 65.170 | 289,126 |
| 2022-09-07 | 62.000 | 63.500 | 60.500 | 62.500 | 61.250 | 19,469 |
| 2022-09-06 | 60.500 | 63.800 | 59.000 | 62.000 | 60.760 | 103,886 |
| 2022-09-05 | 59.000 | 61.400 | 58.000 | 60.500 | 59.290 | 97,184 |
| 2022-09-02 | 61.900 | 61.900 | 57.125 | 59.000 | 57.820 | 24,804 |
| 2022-09-01 | 63.000 | 63.000 | 59.500 | 63.000 | 61.740 | 22,118 |
| 2022-08-31 | 65.000 | 65.000 | 61.000 | 64.000 | 62.720 | 35,697 |
| 2022-08-30 | 67.000 | 68.000 | 64.000 | 67.000 | 65.660 | 47,049 |
| 2022-08-26 | 67.000 | 70.000 | 67.000 | 67.000 | 65.660 | 56,733 |
| 2022-08-25 | 70.000 | 70.000 | 64.000 | 67.000 | 65.660 | 34,606 |
| 2022-08-24 | 71.500 | 72.100 | 70.000 | 71.500 | 70.070 | 60,144 |
| 2022-08-23 | 72.000 | 72.000 | 70.000 | 71.500 | 70.070 | 80,619 |
| 2022-08-22 | 72.500 | 72.500 | 70.500 | 72.500 | 71.050 | 20,508 |
| 2022-08-19 | 73.500 | 73.500 | 72.000 | 73.500 | 72.030 | 21,201 |
| 2022-08-18 | 73.500 | 73.500 | 72.000 | 73.500 | 72.030 | 25,385 |
| 2022-08-17 | 73.500 | 73.500 | 72.000 | 73.500 | 72.030 | 53,944 |
| 2022-08-16 | 73.500 | 74.800 | 72.000 | 72.000 | 70.560 | 53,115 |
| 2022-08-15 | 73.500 | 75.000 | 71.000 | 72.000 | 70.560 | 19,437 |
| 2022-08-12 | 73.500 | 75.000 | 72.000 | 72.000 | 70.560 | 54,528 |
| 2022-08-11 | 74.000 | 74.000 | 70.000 | 73.500 | 72.030 | 1,073,562 |
| 2022-08-10 | 740.00 | 740.00 | 700.00 | 740.00 | 72.520 | 249,600 |
| 2022-08-09 | 740.00 | 745.00 | 710.00 | 710.00 | 69.580 | 16,100 |
| 2022-08-08 | 736.00 | 736.00 | 712.00 | 730.00 | 71.540 | 14,570 |
| 2022-08-05 | 750.00 | 750.00 | 721.00 | 750.00 | 73.500 | 50,850 |
| 2022-08-04 | 750.00 | 750.00 | 720.00 | 750.00 | 73.500 | 50 |
| 2022-08-03 | 750.00 | 750.00 | 750.00 | 750.00 | 73.500 | 21,620 |
| 2022-08-02 | 750.00 | 750.00 | 720.00 | 750.00 | 73.500 | 2,280 |
| 2022-08-01 | 750.00 | 750.00 | 750.00 | 750.00 | 73.500 | 0 |
| 2022-07-29 | 750.00 | 750.00 | 720.00 | 750.00 | 73.500 | 45,870 |
| 2022-07-28 | 750.00 | 750.00 | 750.00 | 750.00 | 73.500 | 380,040 |
| 2022-07-27 | 750.00 | 759.90 | 720.00 | 750.00 | 73.500 | 27,250 |
| 2022-07-26 | 750.00 | 765.00 | 720.10 | 750.00 | 73.500 | 68,490 |
| 2022-07-25 | 750.00 | 750.00 | 720.10 | 750.00 | 73.500 | 24,230 |
| 2022-07-22 | 755.00 | 755.00 | 730.00 | 755.00 | 73.990 | 20,200 |
| 2022-07-21 | 765.00 | 780.00 | 730.00 | 770.00 | 75.460 | 104,680 |
| 2022-07-20 | 765.00 | 765.00 | 750.00 | 765.00 | 74.970 | 12,630 |
| 2022-07-19 | 765.00 | 765.00 | 750.00 | 765.00 | 74.970 | 22,920 |
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.