River Global Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 5.500 | 5.500 | 5.380 | 5.500 | 5.500 | 14,166 |
| 2025-11-10 | 5.500 | 5.500 | 5.035 | 5.500 | 5.500 | 6,772 |
| 2025-11-07 | 5.500 | 5.500 | 5.000 | 5.500 | 5.500 | 40,395 |
| 2025-11-06 | 5.500 | 5.500 | 5.010 | 5.500 | 5.500 | 365,339 |
| 2025-11-05 | 5.600 | 6.000 | 5.260 | 5.600 | 5.600 | 25,496 |
| 2025-11-04 | 5.600 | 6.000 | 5.220 | 5.600 | 5.600 | 222,505 |
| 2025-11-03 | 5.600 | 5.600 | 5.380 | 5.600 | 5.600 | 44,814 |
| 2025-10-31 | 5.600 | 5.600 | 5.386 | 5.600 | 5.600 | 218,640 |
| 2025-10-30 | 5.600 | 5.600 | 5.386 | 5.600 | 5.600 | 62,847 |
| 2025-10-29 | 5.600 | 5.600 | 5.376 | 5.600 | 5.600 | 79,519 |
| 2025-10-28 | 5.600 | 6.000 | 5.365 | 5.600 | 5.600 | 219,374 |
| 2025-10-27 | 5.600 | 5.600 | 5.266 | 5.600 | 5.600 | 179,315 |
| 2025-10-24 | 5.600 | 5.600 | 5.200 | 5.600 | 5.600 | 205,520 |
| 2025-10-23 | 5.600 | 5.600 | 5.200 | 5.600 | 5.600 | 78,005 |
| 2025-10-22 | 5.600 | 6.000 | 5.330 | 5.600 | 5.600 | 408,532 |
| 2025-10-21 | 5.600 | 6.000 | 5.266 | 5.600 | 5.600 | 953,902 |
| 2025-10-20 | 5.600 | 5.600 | 5.570 | 5.600 | 5.600 | 34 |
| 2025-10-17 | 5.600 | 6.000 | 5.200 | 5.600 | 5.600 | 19,205 |
| 2025-10-16 | 5.600 | 6.000 | 5.250 | 5.600 | 5.600 | 243,624 |
| 2025-10-15 | 5.750 | 6.000 | 5.250 | 5.600 | 5.600 | 232,701 |
| 2025-10-14 | 5.500 | 6.000 | 5.000 | 5.750 | 5.750 | 2,513,806 |
| 2025-10-13 | 5.500 | 5.500 | 5.050 | 5.500 | 5.500 | 98,705 |
| 2025-10-10 | 5.500 | 5.500 | 5.010 | 5.500 | 5.500 | 46,039 |
| 2025-10-09 | 5.500 | 5.500 | 5.155 | 5.500 | 5.500 | 120,450 |
| 2025-10-08 | 5.500 | 6.000 | 5.155 | 5.500 | 5.500 | 22,553 |
| 2025-10-07 | 5.500 | 6.000 | 5.000 | 5.500 | 5.500 | 360,377 |
| 2025-10-06 | 5.500 | 5.500 | 5.111 | 5.500 | 5.500 | 126,930 |
| 2025-10-03 | 5.500 | 5.700 | 5.000 | 5.500 | 5.500 | 736,096 |
| 2025-10-02 | 5.500 | 5.500 | 5.490 | 5.500 | 5.500 | 66,806 |
| 2025-10-01 | 5.500 | 5.500 | 5.050 | 5.500 | 5.500 | 54,242 |
| 2025-09-30 | 6.000 | 6.000 | 5.000 | 5.750 | 5.750 | 135,047 |
| 2025-09-29 | 6.000 | 6.000 | 5.163 | 6.000 | 6.000 | 108,767 |
| 2025-09-26 | 6.000 | 6.000 | 5.789 | 6.000 | 6.000 | 10,000 |
| 2025-09-25 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2025-09-24 | 6.000 | 6.000 | 5.500 | 6.000 | 6.000 | 114,960 |
| 2025-09-23 | 6.000 | 6.500 | 5.500 | 6.000 | 6.000 | 26,720 |
| 2025-09-22 | 6.000 | 6.145 | 5.555 | 6.000 | 6.000 | 107,084 |
| 2025-09-19 | 6.000 | 6.000 | 5.555 | 6.000 | 6.000 | 118,490 |
| 2025-09-18 | 6.000 | 6.000 | 5.550 | 6.000 | 6.000 | 1,021,125 |
| 2025-09-17 | 6.000 | 6.500 | 5.550 | 6.000 | 6.000 | 18,192 |
| 2025-09-16 | 6.000 | 6.500 | 5.500 | 6.000 | 6.000 | 6,513 |
| 2025-09-15 | 6.000 | 6.000 | 5.550 | 6.000 | 6.000 | 81,218 |
| 2025-09-12 | 6.000 | 6.500 | 5.520 | 6.000 | 6.000 | 45,259 |
| 2025-09-11 | 6.000 | 6.500 | 5.520 | 6.000 | 6.000 | 12,266 |
| 2025-09-10 | 6.000 | 6.500 | 5.500 | 6.468 | 6.468 | 192,107 |
| 2025-09-09 | 6.150 | 6.150 | 5.500 | 6.000 | 6.000 | 195,415 |
| 2025-09-08 | 6.250 | 6.440 | 6.000 | 6.250 | 6.250 | 65,015 |
| 2025-09-05 | 6.250 | 6.250 | 6.010 | 6.250 | 6.250 | 5,000 |
| 2025-09-04 | 6.500 | 6.500 | 6.000 | 6.250 | 6.250 | 48,522 |
| 2025-09-03 | 6.500 | 6.500 | 6.150 | 6.500 | 6.500 | 280 |
| 2025-09-02 | 6.500 | 7.000 | 6.000 | 6.500 | 6.500 | 132,979 |
| 2025-09-01 | 6.500 | 6.600 | 6.150 | 6.500 | 6.500 | 37,544 |
| 2025-08-29 | 6.500 | 6.500 | 6.025 | 6.500 | 6.500 | 97,552 |
| 2025-08-28 | 6.700 | 6.700 | 6.500 | 6.500 | 6.500 | 72,986 |
| 2025-08-27 | 6.750 | 6.750 | 6.500 | 6.750 | 6.750 | 32,151 |
| 2025-08-26 | 6.750 | 6.750 | 6.500 | 6.750 | 6.750 | 11,615 |
| 2025-08-22 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 13,250 |
| 2025-08-21 | 6.750 | 6.750 | 6.500 | 6.750 | 6.750 | 41,904 |
| 2025-08-20 | 6.750 | 6.750 | 6.560 | 6.750 | 6.750 | 95,716 |
| 2025-08-19 | 6.750 | 7.000 | 6.500 | 6.750 | 6.750 | 1,694 |
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.