River Global Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-20 | 1,335.00 | 1,335.00 | 1,320.00 | 1,335.00 | 130.83 | 8,950 |
| 2022-04-19 | 1,335.00 | 1,335.00 | 1,320.00 | 1,335.00 | 130.83 | 360 |
| 2022-04-14 | 1,335.00 | 1,335.00 | 1,320.00 | 1,335.00 | 130.83 | 370 |
| 2022-04-13 | 1,335.00 | 1,335.00 | 1,320.00 | 1,335.00 | 130.83 | 80 |
| 2022-04-12 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | 130.83 | 0 |
| 2022-04-11 | 1,335.00 | 1,335.00 | 1,320.00 | 1,335.00 | 130.83 | 1,520 |
| 2022-04-08 | 1,335.00 | 1,335.00 | 1,320.30 | 1,335.00 | 130.83 | 1,860 |
| 2022-04-07 | 1,350.00 | 1,350.00 | 1,320.60 | 1,350.00 | 132.30 | 20,040 |
| 2022-04-06 | 1,350.00 | 1,350.00 | 1,320.00 | 1,350.00 | 132.30 | 7,090 |
| 2022-04-05 | 1,350.00 | 1,350.00 | 1,300.00 | 1,350.00 | 132.30 | 32,500 |
| 2022-04-04 | 1,350.00 | 1,350.00 | 1,321.00 | 1,350.00 | 132.30 | 1,060 |
| 2022-04-01 | 1,350.00 | 1,360.00 | 1,321.00 | 1,350.00 | 132.30 | 5,980 |
| 2022-03-31 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 132.30 | 6,670 |
| 2022-03-30 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 132.30 | 0 |
| 2022-03-29 | 1,360.00 | 1,360.00 | 1,320.00 | 1,360.00 | 133.28 | 36,640 |
| 2022-03-28 | 1,365.00 | 1,367.00 | 1,302.00 | 1,360.00 | 133.28 | 1,290 |
| 2022-03-25 | 1,375.00 | 1,379.99 | 1,351.00 | 1,375.00 | 134.75 | 5,600 |
| 2022-03-24 | 1,375.00 | 1,380.00 | 1,375.00 | 1,375.00 | 134.75 | 4,770 |
| 2022-03-23 | 1,375.00 | 1,385.00 | 1,350.00 | 1,375.00 | 134.75 | 1,760 |
| 2022-03-22 | 1,375.00 | 1,399.00 | 1,350.00 | 1,375.00 | 134.75 | 800 |
| 2022-03-21 | 1,375.00 | 1,394.00 | 1,350.00 | 1,375.00 | 134.75 | 10,240 |
| 2022-03-18 | 1,375.00 | 1,380.00 | 1,375.00 | 1,375.00 | 134.75 | 720 |
| 2022-03-17 | 1,375.00 | 1,375.00 | 1,350.00 | 1,375.00 | 134.75 | 2,500 |
| 2022-03-16 | 1,375.00 | 1,375.00 | 1,350.00 | 1,375.00 | 134.75 | 13,000 |
| 2022-03-15 | 1,400.00 | 1,400.00 | 1,350.96 | 1,400.00 | 137.20 | 8,690 |
| 2022-03-14 | 1,450.00 | 1,450.00 | 1,370.00 | 1,420.00 | 139.16 | 26,800 |
| 2022-03-11 | 1,450.00 | 1,450.00 | 1,400.00 | 1,450.00 | 142.10 | 10,000 |
| 2022-03-10 | 1,450.00 | 1,450.00 | 1,400.00 | 1,450.00 | 142.10 | 3,000 |
| 2022-03-09 | 1,480.00 | 1,480.00 | 1,430.00 | 1,480.00 | 145.04 | 11,910 |
| 2022-03-08 | 1,490.00 | 1,490.00 | 1,440.00 | 1,490.00 | 146.02 | 13,300 |
| 2022-03-07 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 146.51 | 0 |
| 2022-03-04 | 1,495.00 | 1,495.00 | 1,450.00 | 1,495.00 | 146.51 | 960 |
| 2022-03-03 | 1,470.00 | 1,495.00 | 1,450.00 | 1,495.00 | 146.51 | 4,060 |
| 2022-03-02 | 1,475.00 | 1,475.00 | 1,450.00 | 1,475.00 | 144.55 | 12,140 |
| 2022-03-01 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 145.04 | 0 |
| 2022-02-28 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 145.04 | 0 |
| 2022-02-25 | 1,500.00 | 1,505.00 | 1,460.00 | 1,505.00 | 147.49 | 280 |
| 2022-02-24 | 1,500.00 | 1,500.00 | 1,450.00 | 1,500.00 | 147.00 | 4,030 |
| 2022-02-23 | 1,505.00 | 1,505.00 | 1,460.00 | 1,505.00 | 147.49 | 1,840 |
| 2022-02-22 | 1,505.00 | 1,505.00 | 1,460.90 | 1,505.00 | 147.49 | 1,850 |
| 2022-02-21 | 1,505.00 | 1,505.00 | 1,505.00 | 1,505.00 | 147.49 | 0 |
| 2022-02-18 | 1,505.00 | 1,505.00 | 1,489.90 | 1,505.00 | 147.49 | 2,170 |
| 2022-02-17 | 1,480.00 | 1,480.00 | 1,460.00 | 1,480.00 | 145.04 | 21,080 |
| 2022-02-16 | 1,505.00 | 1,505.00 | 1,460.00 | 1,505.00 | 147.49 | 2,700 |
| 2022-02-15 | 1,505.00 | 1,505.00 | 1,480.00 | 1,505.00 | 147.49 | 2,110 |
| 2022-02-14 | 1,505.00 | 1,505.00 | 1,505.00 | 1,505.00 | 147.49 | 0 |
| 2022-02-11 | 1,505.00 | 1,505.00 | 1,505.00 | 1,505.00 | 147.49 | 0 |
| 2022-02-10 | 1,505.00 | 1,505.00 | 1,460.00 | 1,505.00 | 147.49 | 1,180 |
| 2022-02-09 | 1,505.00 | 1,505.00 | 1,460.00 | 1,505.00 | 147.49 | 6,180 |
| 2022-02-08 | 1,505.00 | 1,505.00 | 1,460.00 | 1,505.00 | 147.49 | 920 |
| 2022-02-07 | 1,505.00 | 1,505.00 | 1,500.50 | 1,505.00 | 147.49 | 3,000 |
| 2022-02-04 | 1,505.00 | 1,505.00 | 1,485.00 | 1,505.00 | 147.49 | 5,470 |
| 2022-02-03 | 1,505.00 | 1,505.00 | 1,500.00 | 1,505.00 | 147.49 | 17,310 |
| 2022-02-02 | 1,505.00 | 1,505.00 | 1,480.00 | 1,505.00 | 147.49 | 10,310 |
| 2022-02-01 | 1,525.00 | 1,525.00 | 1,450.00 | 1,525.00 | 149.45 | 12,290 |
| 2022-01-31 | 1,525.00 | 1,525.00 | 1,502.00 | 1,525.00 | 149.45 | 22,950 |
| 2022-01-28 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 149.45 | 0 |
| 2022-01-27 | 1,525.00 | 1,525.00 | 1,450.00 | 1,525.00 | 149.45 | 4,010 |
| 2022-01-26 | 1,540.00 | 1,540.00 | 1,500.00 | 1,525.00 | 149.45 | 4,990 |
| 2022-01-25 | 1,550.00 | 1,550.00 | 1,530.00 | 1,550.00 | 151.90 | 2,810 |
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.