River Global Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-24 | 1,550.00 | 1,550.00 | 1,522.00 | 1,550.00 | 151.90 | 10,780 |
| 2022-01-21 | 1,550.00 | 1,550.00 | 1,530.01 | 1,550.00 | 151.90 | 1,480 |
| 2022-01-20 | 1,585.00 | 1,585.00 | 1,550.00 | 1,550.00 | 151.90 | 7,700 |
| 2022-01-19 | 1,589.00 | 1,600.00 | 1,589.00 | 1,600.00 | 156.80 | 13,160 |
| 2022-01-18 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 154.35 | 0 |
| 2022-01-17 | 1,575.00 | 1,602.00 | 1,530.00 | 1,575.00 | 154.35 | 27,560 |
| 2022-01-14 | 1,552.50 | 1,599.98 | 1,552.50 | 1,575.00 | 154.35 | 15,720 |
| 2022-01-13 | 1,550.00 | 1,550.00 | 1,529.00 | 1,550.00 | 151.90 | 7,820 |
| 2022-01-12 | 1,540.00 | 1,550.00 | 1,500.00 | 1,550.00 | 151.90 | 6,460 |
| 2022-01-11 | 1,550.00 | 1,550.00 | 1,532.00 | 1,550.00 | 151.90 | 1,300 |
| 2022-01-10 | 1,550.00 | 1,550.00 | 1,500.00 | 1,550.00 | 151.90 | 8,970 |
| 2022-01-07 | 1,550.00 | 1,550.00 | 1,533.00 | 1,550.00 | 151.90 | 500 |
| 2022-01-06 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 151.90 | 0 |
| 2022-01-05 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 151.90 | 0 |
| 2022-01-04 | 1,550.00 | 1,550.00 | 1,497.86 | 1,550.00 | 151.90 | 333,690 |
| 2021-12-31 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 151.90 | 0 |
| 2021-12-30 | 1,550.00 | 1,566.00 | 1,550.00 | 1,550.00 | 151.90 | 5,120 |
| 2021-12-29 | 1,550.00 | 1,566.00 | 1,550.00 | 1,550.00 | 151.90 | 1,600 |
| 2021-12-24 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 151.90 | 0 |
| 2021-12-23 | 1,550.00 | 1,550.00 | 1,500.00 | 1,550.00 | 151.90 | 630 |
| 2021-12-22 | 1,550.00 | 1,567.00 | 1,550.00 | 1,550.00 | 151.90 | 1,270 |
| 2021-12-21 | 1,570.00 | 1,570.00 | 1,500.00 | 1,550.00 | 151.90 | 2,200 |
| 2021-12-20 | 1,610.00 | 1,610.00 | 1,550.00 | 1,610.00 | 157.78 | 2,500 |
| 2021-12-17 | 1,650.00 | 1,650.00 | 1,600.00 | 1,650.00 | 161.70 | 50 |
| 2021-12-16 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 161.70 | 0 |
| 2021-12-15 | 1,700.00 | 1,700.00 | 1,600.00 | 1,650.00 | 161.70 | 2,850 |
| 2021-12-14 | 1,700.00 | 1,700.00 | 1,600.00 | 1,700.00 | 166.60 | 1,540 |
| 2021-12-13 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 166.60 | 0 |
| 2021-12-10 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 166.60 | 0 |
| 2021-12-09 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 166.60 | 0 |
| 2021-12-08 | 1,700.00 | 1,700.00 | 1,674.00 | 1,700.00 | 166.60 | 290 |
| 2021-12-07 | 1,700.00 | 1,700.00 | 1,610.00 | 1,700.00 | 166.60 | 13,890 |
| 2021-12-06 | 1,700.00 | 1,700.00 | 1,680.00 | 1,700.00 | 166.60 | 10 |
| 2021-12-03 | 1,700.00 | 1,700.00 | 1,680.00 | 1,700.00 | 166.60 | 4,200 |
| 2021-12-02 | 1,700.00 | 1,700.00 | 1,600.00 | 1,700.00 | 166.60 | 16,450 |
| 2021-12-01 | 1,700.00 | 1,700.00 | 1,600.00 | 1,700.00 | 166.60 | 81,270 |
| 2021-11-30 | 1,700.00 | 1,700.00 | 1,600.00 | 1,700.00 | 166.60 | 2,090 |
| 2021-11-29 | 1,700.00 | 1,700.00 | 1,600.00 | 1,700.00 | 166.60 | 3,460 |
| 2021-11-26 | 1,700.00 | 1,700.00 | 1,600.00 | 1,700.00 | 166.60 | 1,040 |
| 2021-11-25 | 1,605.00 | 1,605.00 | 1,600.00 | 1,600.00 | 156.80 | 3,680 |
| 2021-11-24 | 1,700.00 | 1,700.00 | 1,605.00 | 1,700.00 | 166.60 | 10,500 |
| 2021-11-23 | 1,700.00 | 1,700.00 | 1,600.01 | 1,700.00 | 166.60 | 1,380 |
| 2021-11-22 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 166.60 | 0 |
| 2021-11-19 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 166.60 | 0 |
| 2021-11-18 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 166.60 | 0 |
| 2021-11-17 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 166.60 | 0 |
| 2021-11-16 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 166.60 | 0 |
| 2021-11-15 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 166.60 | 2,160 |
| 2021-11-12 | 1,700.00 | 1,700.00 | 1,601.00 | 1,700.00 | 166.60 | 2,360 |
| 2021-11-11 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 166.60 | 2,340 |
| 2021-11-10 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 166.60 | 0 |
| 2021-11-09 | 1,700.00 | 1,700.00 | 1,600.01 | 1,700.00 | 166.60 | 110 |
| 2021-11-08 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 166.60 | 0 |
| 2021-11-05 | 1,700.00 | 1,705.00 | 1,700.00 | 1,700.00 | 166.60 | 10,000 |
| 2021-11-04 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 166.60 | 0 |
| 2021-11-03 | 1,700.00 | 1,700.00 | 1,601.00 | 1,700.00 | 166.60 | 340 |
| 2021-11-02 | 1,700.00 | 1,720.00 | 1,620.00 | 1,700.00 | 166.60 | 5,750 |
| 2021-11-01 | 1,700.00 | 1,721.13 | 1,600.00 | 1,700.00 | 166.60 | 14,260 |
| 2021-10-29 | 1,700.00 | 1,700.00 | 1,600.00 | 1,700.00 | 166.60 | 13,040 |
| 2021-10-28 | 1,725.00 | 1,725.00 | 1,650.00 | 1,725.00 | 169.05 | 6,310 |
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.