River Global Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	2.500	2.700	2.500	2.500	2.500	49,000
2026-07-29	2.500	2.500	2.000	2.500	2.500	229,752
2026-07-28	2.500	2.500	2.500	2.500	2.500	0
2026-07-27	2.500	3.000	2.000	2.500	2.500	45,811
2026-07-24	2.500	2.500	2.070	2.500	2.500	3,000
2026-07-23	2.500	3.000	2.000	2.500	2.500	528,132
2026-07-22	2.500	2.500	2.500	2.500	2.500	0
2026-07-21	2.500	2.500	2.500	2.500	2.500	0
2026-07-20	2.500	3.000	2.000	2.500	2.500	21,165
2026-07-17	2.500	3.000	2.500	2.500	2.500	15,000
2026-07-16	2.250	3.000	1.500	2.250	2.250	29,073
2026-07-15	2.250	2.250	2.250	2.250	2.250	36,804
2026-07-14	2.250	3.000	1.500	2.250	2.250	36,804
2026-07-13	2.250	3.000	1.500	2.250	2.250	83,266
2026-07-10	2.250	3.000	1.500	2.250	2.250	33,231
2026-07-09	2.250	3.000	1.500	2.250	2.250	119,633
2026-07-08	2.250	2.250	1.800	2.250	2.250	13,090
2026-07-07	2.250	3.000	2.250	2.250	2.250	111,795
2026-07-06	2.250	3.000	2.250	2.250	2.250	546,760
2026-07-03	2.250	3.000	1.500	2.250	2.250	125,032
2026-07-02	2.250	2.250	2.250	2.250	2.250	0
2026-07-01	2.000	3.000	1.500	2.250	2.250	262,459
2026-06-30	2.250	3.000	2.150	2.250	2.250	150,561
2026-06-29	3.000	3.000	2.150	2.250	2.250	151,986
2026-06-26	6.000	6.500	5.500	6.000	6.000	96,518
2026-06-25	6.250	6.500	5.500	6.000	6.000	268,291
2026-06-24	5.500	6.500	5.500	6.000	6.000	270,151
2026-06-23	5.500	5.580	5.225	5.500	5.500	102,627
2026-06-22	5.500	6.000	5.000	5.500	5.500	25,881
2026-06-19	5.500	5.500	5.500	5.500	5.500	1,705
2026-06-18	5.500	5.500	5.500	5.500	5.500	0
2026-06-17	5.500	6.000	5.200	5.500	5.500	1,705
2026-06-16	5.500	5.500	5.000	5.500	5.500	355
2026-06-15	5.150	5.500	4.800	5.500	5.500	17,165
2026-06-12	5.150	5.150	4.800	5.150	5.150	1,381,940
2026-06-11	5.150	5.150	4.800	5.150	5.150	255
2026-06-10	5.150	5.500	5.150	5.150	5.150	77,597
2026-06-09	5.150	5.156	5.150	5.150	5.150	22,658
2026-06-08	5.150	5.500	5.150	5.150	5.150	45,694
2026-06-05	5.150	5.156	4.800	5.150	5.150	1,991
2026-06-04	5.150	5.150	4.975	5.150	5.150	21
2026-06-03	5.150	5.500	4.800	5.150	5.150	54,574
2026-06-02	5.150	5.150	5.120	5.150	5.150	629,787
2026-06-01	5.150	5.500	4.800	5.150	5.150	50,161
2026-05-29	5.150	5.500	4.975	5.150	5.150	301,570
2026-05-28	5.150	5.500	4.800	5.150	5.150	234
2026-05-27	5.150	5.340	5.150	5.150	5.150	150,000
2026-05-26	5.150	5.500	4.800	5.150	5.150	116,311
2026-05-22	5.150	5.150	4.855	5.150	5.150	75,000
2026-05-21	5.250	5.500	5.010	5.150	5.150	75,677
2026-05-20	5.250	5.250	5.010	5.250	5.250	210,000
2026-05-19	5.250	5.250	5.000	5.250	5.250	100,686
2026-05-18	5.250	5.500	5.000	5.250	5.250	467,700
2026-05-15	5.250	5.250	5.000	5.250	5.250	700,819
2026-05-14	5.250	5.500	5.000	5.500	5.500	34,738
2026-05-13	5.150	5.500	5.000	5.250	5.250	262,386
2026-05-12	5.150	5.500	4.800	5.150	5.150	91,434
2026-05-11	4.500	5.500	4.000	5.150	5.150	176,421
2026-05-08	4.500	4.950	4.500	4.500	4.500	20
2026-05-07	4.500	5.000	4.000	4.500	4.500	24,465

← NewerPage 2 of 22 · 1,262 trading daysOlder →

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.