River Global Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 4.500 | 4.950 | 4.500 | 4.500 | 4.500 | 10,090 |
| 2026-05-05 | 4.500 | 4.950 | 4.000 | 4.500 | 4.500 | 97,407 |
| 2026-05-01 | 4.500 | 5.000 | 4.000 | 4.500 | 4.500 | 583,812 |
| 2026-04-30 | 4.500 | 4.750 | 4.500 | 4.500 | 4.500 | 17,894 |
| 2026-04-29 | 4.500 | 4.650 | 4.500 | 4.500 | 4.500 | 77,010 |
| 2026-04-28 | 4.500 | 4.649 | 4.000 | 4.500 | 4.500 | 5,316 |
| 2026-04-27 | 4.500 | 4.650 | 4.000 | 4.500 | 4.500 | 348,267 |
| 2026-04-24 | 4.500 | 5.000 | 4.000 | 4.500 | 4.500 | 31,804 |
| 2026-04-23 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2026-04-22 | 4.500 | 4.650 | 4.500 | 4.500 | 4.500 | 119,217 |
| 2026-04-21 | 4.500 | 4.650 | 4.500 | 4.500 | 4.500 | 13 |
| 2026-04-20 | 4.500 | 5.000 | 4.500 | 4.500 | 4.500 | 25,592 |
| 2026-04-17 | 4.500 | 4.500 | 4.000 | 4.500 | 4.500 | 1,000 |
| 2026-04-16 | 4.500 | 4.750 | 4.000 | 4.500 | 4.500 | 48,632 |
| 2026-04-15 | 4.500 | 5.000 | 4.000 | 4.500 | 4.500 | 284,395 |
| 2026-04-14 | 4.500 | 4.600 | 4.000 | 4.500 | 4.500 | 33,357 |
| 2026-04-13 | 4.500 | 4.600 | 4.000 | 4.500 | 4.500 | 15,425 |
| 2026-04-10 | 4.500 | 5.000 | 4.500 | 4.500 | 4.500 | 250,026 |
| 2026-04-09 | 4.500 | 4.600 | 4.000 | 4.500 | 4.500 | 93,582 |
| 2026-04-08 | 4.500 | 4.620 | 4.000 | 4.500 | 4.500 | 129,491 |
| 2026-04-07 | 4.500 | 4.650 | 4.000 | 4.500 | 4.500 | 2,191,067 |
| 2026-04-02 | 4.625 | 5.000 | 4.250 | 4.625 | 4.625 | 156,935 |
| 2026-04-01 | 4.625 | 4.675 | 4.250 | 4.625 | 4.625 | 8,413 |
| 2026-03-31 | 4.625 | 4.695 | 4.250 | 4.625 | 4.625 | 592,145 |
| 2026-03-30 | 4.625 | 4.700 | 4.250 | 4.625 | 4.625 | 240,819 |
| 2026-03-27 | 4.625 | 4.700 | 4.510 | 4.625 | 4.625 | 131,965 |
| 2026-03-26 | 4.625 | 5.000 | 4.250 | 4.625 | 4.625 | 93,439 |
| 2026-03-25 | 4.625 | 4.675 | 4.250 | 4.625 | 4.625 | 500,785 |
| 2026-03-24 | 4.625 | 4.675 | 4.250 | 4.625 | 4.625 | 113,374 |
| 2026-03-23 | 4.625 | 5.000 | 4.250 | 4.625 | 4.625 | 385,996 |
| 2026-03-20 | 4.625 | 5.000 | 4.250 | 4.625 | 4.625 | 59,984 |
| 2026-03-19 | 4.750 | 5.000 | 4.419 | 4.625 | 4.625 | 1,540,217 |
| 2026-03-18 | 4.625 | 5.000 | 4.500 | 4.750 | 4.750 | 6,441,444 |
| 2026-03-17 | 4.625 | 5.000 | 4.363 | 4.625 | 4.625 | 822,778 |
| 2026-03-16 | 3.750 | 5.000 | 3.750 | 4.625 | 4.625 | 3,366,954 |
| 2026-03-13 | 3.375 | 3.500 | 3.375 | 3.375 | 3.375 | 59,541 |
| 2026-03-12 | 3.490 | 3.490 | 3.250 | 3.375 | 3.375 | 739,544 |
| 2026-03-11 | 3.500 | 3.625 | 3.499 | 3.625 | 3.625 | 12,728 |
| 2026-03-10 | 3.750 | 4.000 | 3.500 | 3.625 | 3.625 | 235,218 |
| 2026-03-09 | 3.750 | 4.000 | 3.650 | 3.750 | 3.750 | 13,597 |
| 2026-03-06 | 3.750 | 3.750 | 3.650 | 3.750 | 3.750 | 835 |
| 2026-03-05 | 3.750 | 3.750 | 3.500 | 3.750 | 3.750 | 50,940 |
| 2026-03-04 | 3.750 | 3.750 | 3.500 | 3.750 | 3.750 | 30,000 |
| 2026-03-03 | 3.875 | 3.875 | 3.875 | 3.875 | 3.875 | 0 |
| 2026-03-02 | 3.875 | 3.888 | 3.500 | 3.875 | 3.875 | 67,786 |
| 2026-02-27 | 3.875 | 4.250 | 3.500 | 3.875 | 3.875 | 137,666 |
| 2026-02-26 | 3.875 | 3.999 | 3.650 | 3.875 | 3.875 | 15,900 |
| 2026-02-25 | 3.875 | 4.000 | 3.508 | 3.875 | 3.875 | 59,700 |
| 2026-02-24 | 3.875 | 4.000 | 3.875 | 3.875 | 3.875 | 86,754 |
| 2026-02-23 | 3.875 | 4.075 | 3.500 | 3.875 | 3.875 | 807 |
| 2026-02-20 | 3.875 | 4.075 | 3.700 | 3.875 | 3.875 | 181,337 |
| 2026-02-19 | 3.875 | 4.100 | 3.500 | 3.875 | 3.875 | 4,851 |
| 2026-02-18 | 3.840 | 4.120 | 3.840 | 3.875 | 3.875 | 273,982 |
| 2026-02-17 | 4.300 | 4.500 | 3.750 | 3.750 | 3.750 | 178,420 |
| 2026-02-16 | 4.300 | 4.500 | 4.100 | 4.300 | 4.300 | 76,001 |
| 2026-02-13 | 4.300 | 4.500 | 4.100 | 4.300 | 4.300 | 479,944 |
| 2026-02-12 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2026-02-11 | 4.300 | 4.300 | 4.120 | 4.300 | 4.300 | 133,836 |
| 2026-02-10 | 4.300 | 4.500 | 4.150 | 4.300 | 4.300 | 111,553 |
| 2026-02-09 | 4.300 | 4.500 | 4.100 | 4.300 | 4.300 | 230,559 |
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.