River Global Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 4.300 | 4.300 | 4.150 | 4.300 | 4.300 | 59,125 |
| 2026-02-05 | 4.500 | 4.500 | 4.100 | 4.300 | 4.300 | 50,766 |
| 2026-02-04 | 4.300 | 4.500 | 4.215 | 4.300 | 4.300 | 125,059 |
| 2026-02-03 | 4.310 | 4.310 | 4.300 | 4.300 | 4.300 | 76,115 |
| 2026-02-02 | 4.750 | 4.800 | 4.307 | 4.550 | 4.550 | 78,888 |
| 2026-01-30 | 4.750 | 4.755 | 4.500 | 4.750 | 4.750 | 31,782 |
| 2026-01-29 | 4.750 | 4.750 | 4.500 | 4.750 | 4.750 | 70,269 |
| 2026-01-28 | 4.750 | 5.000 | 4.500 | 4.750 | 4.750 | 13,357 |
| 2026-01-27 | 4.750 | 4.750 | 4.500 | 4.750 | 4.750 | 112,230 |
| 2026-01-26 | 4.750 | 4.990 | 4.500 | 4.750 | 4.750 | 168,104 |
| 2026-01-23 | 4.750 | 4.900 | 4.500 | 4.750 | 4.750 | 571,509 |
| 2026-01-22 | 4.650 | 5.000 | 4.500 | 4.750 | 4.750 | 202,263 |
| 2026-01-21 | 4.650 | 4.870 | 4.511 | 4.650 | 4.650 | 536,452 |
| 2026-01-20 | 4.650 | 4.770 | 4.650 | 4.650 | 4.650 | 209,518 |
| 2026-01-19 | 4.650 | 4.800 | 4.400 | 4.650 | 4.650 | 27,677 |
| 2026-01-16 | 4.650 | 5.000 | 4.300 | 4.650 | 4.650 | 8,235 |
| 2026-01-15 | 4.650 | 4.650 | 4.365 | 4.650 | 4.650 | 32,988 |
| 2026-01-14 | 4.650 | 4.650 | 4.350 | 4.650 | 4.650 | 23,062 |
| 2026-01-13 | 4.650 | 4.650 | 4.300 | 4.650 | 4.650 | 212,692 |
| 2026-01-12 | 4.675 | 4.675 | 4.325 | 4.650 | 4.650 | 86,425 |
| 2026-01-09 | 4.750 | 5.000 | 4.505 | 4.750 | 4.750 | 238,798 |
| 2026-01-08 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 22,917 |
| 2026-01-07 | 4.750 | 4.750 | 4.500 | 4.750 | 4.750 | 714,460 |
| 2026-01-06 | 4.750 | 5.000 | 4.500 | 4.750 | 4.750 | 532,981 |
| 2026-01-05 | 4.750 | 4.845 | 4.748 | 4.750 | 4.750 | 52,843 |
| 2026-01-02 | 4.750 | 4.845 | 4.711 | 4.750 | 4.750 | 103,108 |
| 2025-12-31 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 150,020 |
| 2025-12-30 | 4.750 | 4.990 | 4.500 | 4.750 | 4.750 | 150,020 |
| 2025-12-29 | 4.750 | 4.990 | 4.711 | 4.750 | 4.750 | 180,470 |
| 2025-12-24 | 4.750 | 5.000 | 4.750 | 4.750 | 4.750 | 130,392 |
| 2025-12-23 | 5.150 | 5.500 | 4.670 | 4.750 | 4.750 | 316,997 |
| 2025-12-22 | 5.150 | 5.230 | 5.150 | 5.150 | 5.150 | 10,960 |
| 2025-12-19 | 5.150 | 5.220 | 4.885 | 5.150 | 5.150 | 6,419 |
| 2025-12-18 | 5.150 | 5.500 | 4.800 | 5.150 | 5.150 | 95,343 |
| 2025-12-17 | 5.150 | 5.150 | 4.866 | 5.150 | 5.150 | 19,269 |
| 2025-12-16 | 5.150 | 5.150 | 4.680 | 5.150 | 5.150 | 132,968 |
| 2025-12-15 | 5.150 | 5.150 | 4.825 | 5.150 | 5.150 | 98,320 |
| 2025-12-12 | 5.150 | 5.150 | 4.830 | 5.150 | 5.150 | 24,814 |
| 2025-12-11 | 5.150 | 5.150 | 4.830 | 5.150 | 5.150 | 58,155 |
| 2025-12-10 | 5.150 | 5.500 | 4.800 | 5.150 | 5.150 | 69,171 |
| 2025-12-09 | 5.150 | 5.150 | 4.800 | 5.150 | 5.150 | 103,898 |
| 2025-12-08 | 5.150 | 5.150 | 4.825 | 5.150 | 5.150 | 7,519 |
| 2025-12-05 | 5.150 | 5.150 | 4.800 | 5.150 | 5.150 | 85,164 |
| 2025-12-04 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 0 |
| 2025-12-03 | 5.150 | 5.500 | 5.150 | 5.150 | 5.150 | 62 |
| 2025-12-02 | 5.150 | 5.500 | 4.880 | 5.150 | 5.150 | 67,859 |
| 2025-12-01 | 5.150 | 5.175 | 4.825 | 5.150 | 5.150 | 69,906 |
| 2025-11-28 | 5.250 | 5.500 | 5.000 | 5.150 | 5.150 | 202,439 |
| 2025-11-27 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2025-11-26 | 5.250 | 5.500 | 5.035 | 5.250 | 5.250 | 84,780 |
| 2025-11-25 | 5.250 | 5.500 | 5.250 | 5.250 | 5.250 | 9,473 |
| 2025-11-24 | 5.250 | 5.500 | 5.000 | 5.250 | 5.250 | 28,699 |
| 2025-11-21 | 5.250 | 5.250 | 5.035 | 5.250 | 5.250 | 2,240 |
| 2025-11-20 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2025-11-19 | 5.250 | 5.250 | 5.033 | 5.250 | 5.250 | 13,621 |
| 2025-11-18 | 5.250 | 5.300 | 5.000 | 5.250 | 5.250 | 67,246 |
| 2025-11-17 | 5.320 | 5.320 | 5.035 | 5.250 | 5.250 | 150,456 |
| 2025-11-14 | 5.500 | 5.500 | 5.000 | 5.500 | 5.500 | 10,160 |
| 2025-11-13 | 5.500 | 5.500 | 5.100 | 5.500 | 5.500 | 5,180 |
| 2025-11-12 | 5.500 | 6.000 | 5.000 | 5.500 | 5.500 | 39,551 |
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.