River Global Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-18 | 765.00 | 765.00 | 750.00 | 765.00 | 74.970 | 7,520 |
| 2022-07-15 | 770.00 | 770.00 | 740.00 | 765.00 | 74.970 | 30,720 |
| 2022-07-14 | 772.50 | 772.50 | 765.00 | 772.50 | 75.705 | 16,650 |
| 2022-07-13 | 772.50 | 780.00 | 765.00 | 772.50 | 75.705 | 31,490 |
| 2022-07-12 | 782.50 | 782.50 | 765.00 | 765.00 | 74.970 | 73,380 |
| 2022-07-11 | 785.00 | 787.00 | 761.00 | 782.50 | 76.685 | 132,940 |
| 2022-07-08 | 795.00 | 795.00 | 780.00 | 795.00 | 77.910 | 6,060 |
| 2022-07-07 | 790.00 | 805.00 | 781.00 | 795.00 | 77.910 | 577,540 |
| 2022-07-06 | 807.00 | 807.00 | 781.00 | 790.00 | 77.420 | 61,780 |
| 2022-07-05 | 825.00 | 825.00 | 785.00 | 825.00 | 80.850 | 79,030 |
| 2022-07-04 | 830.00 | 830.00 | 810.25 | 830.00 | 81.340 | 135,350 |
| 2022-07-01 | 830.00 | 830.00 | 810.00 | 830.00 | 81.340 | 226,520 |
| 2022-06-30 | 830.00 | 830.00 | 825.90 | 830.00 | 81.340 | 11,900 |
| 2022-06-29 | 837.00 | 837.00 | 810.00 | 830.00 | 81.340 | 80,530 |
| 2022-06-28 | 837.50 | 839.25 | 825.00 | 825.00 | 80.850 | 101,280 |
| 2022-06-27 | 862.50 | 900.00 | 825.00 | 845.00 | 82.810 | 2,086,920 |
| 2022-06-24 | 860.00 | 865.00 | 820.00 | 845.00 | 82.810 | 211,040 |
| 2022-06-23 | 825.00 | 900.00 | 801.00 | 860.00 | 84.280 | 603,360 |
| 2022-06-22 | 715.00 | 849.00 | 700.00 | 790.00 | 77.420 | 2,522,720 |
| 2022-06-21 | 687.50 | 722.00 | 665.30 | 715.00 | 70.070 | 1,434,900 |
| 2022-06-20 | 685.00 | 695.00 | 650.00 | 680.00 | 66.640 | 168,200 |
| 2022-06-17 | 692.50 | 700.00 | 670.00 | 690.00 | 67.620 | 162,760 |
| 2022-06-16 | 735.00 | 750.00 | 665.00 | 700.00 | 68.600 | 89,290 |
| 2022-06-15 | 725.00 | 770.00 | 700.00 | 735.00 | 72.030 | 802,750 |
| 2022-06-14 | 751.50 | 751.50 | 675.01 | 700.00 | 68.600 | 752,120 |
| 2022-06-13 | 815.00 | 825.00 | 765.00 | 765.00 | 74.970 | 30,100 |
| 2022-06-10 | 817.50 | 835.00 | 785.00 | 785.00 | 76.930 | 62,180 |
| 2022-06-09 | 888.00 | 888.00 | 802.50 | 810.00 | 79.380 | 175,900 |
| 2022-06-08 | 927.00 | 927.00 | 890.00 | 890.00 | 87.220 | 74,100 |
| 2022-06-07 | 955.00 | 955.00 | 935.00 | 955.00 | 93.590 | 250 |
| 2022-06-06 | 955.00 | 955.00 | 937.50 | 955.00 | 93.590 | 1,410 |
| 2022-06-01 | 945.00 | 955.00 | 920.00 | 955.00 | 93.590 | 158,620 |
| 2022-05-31 | 975.00 | 1,130.00 | 940.00 | 945.00 | 92.610 | 256,180 |
| 2022-05-30 | 1,180.00 | 1,180.00 | 950.00 | 985.00 | 96.530 | 137,750 |
| 2022-05-27 | 1,200.00 | 1,200.00 | 1,180.00 | 1,190.00 | 116.62 | 6,480 |
| 2022-05-26 | 1,220.00 | 1,220.00 | 1,130.00 | 1,200.00 | 117.60 | 238,970 |
| 2022-05-25 | 1,240.00 | 1,240.00 | 1,180.00 | 1,240.00 | 121.52 | 2,850 |
| 2022-05-24 | 1,300.00 | 1,300.00 | 1,200.00 | 1,250.00 | 122.50 | 51,580 |
| 2022-05-23 | 1,325.00 | 1,325.00 | 1,270.00 | 1,325.00 | 129.85 | 12,300 |
| 2022-05-20 | 1,330.00 | 1,330.00 | 1,300.00 | 1,330.00 | 130.34 | 19,010 |
| 2022-05-19 | 1,335.00 | 1,335.00 | 1,321.00 | 1,335.00 | 130.83 | 1,880 |
| 2022-05-18 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | 130.83 | 0 |
| 2022-05-17 | 1,335.00 | 1,335.00 | 1,320.00 | 1,335.00 | 130.83 | 3,070 |
| 2022-05-16 | 1,335.00 | 1,339.20 | 1,326.00 | 1,335.00 | 130.83 | 4,700 |
| 2022-05-13 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | 130.83 | 0 |
| 2022-05-12 | 1,335.00 | 1,335.00 | 1,320.00 | 1,335.00 | 130.83 | 2,000 |
| 2022-05-11 | 1,335.00 | 1,335.00 | 1,320.00 | 1,335.00 | 130.83 | 90 |
| 2022-05-10 | 1,335.00 | 1,335.00 | 1,320.00 | 1,335.00 | 130.83 | 30 |
| 2022-05-09 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | 130.83 | 0 |
| 2022-05-06 | 1,335.00 | 1,335.00 | 1,320.00 | 1,335.00 | 130.83 | 5,590 |
| 2022-05-05 | 1,335.00 | 1,335.00 | 1,320.10 | 1,335.00 | 130.83 | 1,340 |
| 2022-05-04 | 1,335.00 | 1,335.00 | 1,320.10 | 1,335.00 | 130.83 | 650 |
| 2022-05-03 | 1,335.00 | 1,335.00 | 1,320.00 | 1,335.00 | 130.83 | 2,000 |
| 2022-04-29 | 1,335.00 | 1,335.00 | 1,320.10 | 1,335.00 | 130.83 | 3,510 |
| 2022-04-28 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | 130.83 | 0 |
| 2022-04-27 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | 130.83 | 0 |
| 2022-04-26 | 1,325.00 | 1,325.00 | 1,320.00 | 1,320.00 | 129.36 | 1,030 |
| 2022-04-25 | 1,335.00 | 1,335.00 | 1,320.10 | 1,335.00 | 130.83 | 1,390 |
| 2022-04-22 | 1,335.00 | 1,345.00 | 1,320.00 | 1,335.00 | 130.83 | 22,400 |
| 2022-04-21 | 1,335.00 | 1,335.00 | 1,320.00 | 1,335.00 | 130.83 | 7,560 |
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.