River Global Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 6.750 | 6.800 | 6.510 | 6.750 | 6.750 | 1,194 |
| 2025-08-15 | 6.750 | 7.000 | 6.655 | 6.750 | 6.750 | 1,026 |
| 2025-08-14 | 6.750 | 6.750 | 6.575 | 6.750 | 6.750 | 100,100 |
| 2025-08-13 | 6.750 | 6.800 | 6.550 | 6.750 | 6.750 | 33,551 |
| 2025-08-12 | 6.750 | 7.000 | 6.500 | 6.750 | 6.750 | 912,636 |
| 2025-08-11 | 6.750 | 6.950 | 6.625 | 6.750 | 6.750 | 19,876 |
| 2025-08-08 | 6.750 | 6.875 | 6.211 | 6.750 | 6.750 | 25,464 |
| 2025-08-07 | 6.750 | 6.750 | 6.370 | 6.750 | 6.750 | 35,804 |
| 2025-08-06 | 6.750 | 6.750 | 6.700 | 6.750 | 6.750 | 321,145 |
| 2025-08-05 | 6.750 | 6.770 | 6.500 | 6.750 | 6.750 | 543,640 |
| 2025-08-04 | 6.750 | 6.950 | 6.750 | 6.750 | 6.750 | 1,466 |
| 2025-08-01 | 6.750 | 6.900 | 6.689 | 6.750 | 6.750 | 105,011 |
| 2025-07-31 | 6.750 | 6.890 | 6.750 | 6.750 | 6.750 | 125,000 |
| 2025-07-30 | 6.750 | 6.750 | 6.600 | 6.750 | 6.750 | 45,969 |
| 2025-07-29 | 6.500 | 7.000 | 6.000 | 6.750 | 6.750 | 237,313 |
| 2025-07-28 | 6.500 | 6.873 | 6.405 | 6.500 | 6.500 | 223,123 |
| 2025-07-25 | 6.500 | 6.680 | 6.405 | 6.500 | 6.500 | 105,025 |
| 2025-07-24 | 6.500 | 6.650 | 6.405 | 6.500 | 6.500 | 63,474 |
| 2025-07-23 | 6.500 | 7.000 | 6.000 | 6.500 | 6.500 | 65,817 |
| 2025-07-22 | 6.750 | 7.000 | 6.000 | 6.500 | 6.500 | 459,984 |
| 2025-07-21 | 6.500 | 7.000 | 6.500 | 6.750 | 6.750 | 159,561 |
| 2025-07-18 | 7.000 | 7.500 | 6.500 | 6.750 | 6.750 | 1,143,660 |
| 2025-07-17 | 7.000 | 7.098 | 6.680 | 7.000 | 7.000 | 151,579 |
| 2025-07-16 | 7.000 | 7.500 | 6.500 | 7.000 | 7.000 | 153,537 |
| 2025-07-15 | 7.000 | 7.500 | 6.500 | 7.000 | 7.000 | 47,255 |
| 2025-07-14 | 7.000 | 7.345 | 7.000 | 7.000 | 7.000 | 104,910 |
| 2025-07-11 | 7.000 | 7.500 | 6.500 | 7.000 | 7.000 | 165,445 |
| 2025-07-10 | 7.000 | 7.500 | 7.000 | 7.000 | 7.000 | 126,136 |
| 2025-07-09 | 7.000 | 7.500 | 6.550 | 7.000 | 7.000 | 228,620 |
| 2025-07-08 | 7.000 | 7.500 | 6.500 | 7.000 | 7.000 | 185,814 |
| 2025-07-07 | 7.000 | 7.500 | 6.500 | 7.000 | 7.000 | 212,400 |
| 2025-07-04 | 7.000 | 7.560 | 6.500 | 7.000 | 7.000 | 508,369 |
| 2025-07-03 | 7.000 | 7.500 | 6.500 | 7.000 | 7.000 | 1,019,470 |
| 2025-07-02 | 8.000 | 8.500 | 6.500 | 7.000 | 7.000 | 828,142 |
| 2025-07-01 | 5.750 | 9.000 | 5.500 | 8.000 | 8.000 | 1,934,731 |
| 2025-06-30 | 5.600 | 5.950 | 5.500 | 5.950 | 5.950 | 862,781 |
| 2025-06-27 | 5.600 | 5.700 | 5.500 | 5.600 | 5.600 | 35,092 |
| 2025-06-26 | 5.600 | 5.600 | 5.500 | 5.600 | 5.600 | 446,689 |
| 2025-06-25 | 5.750 | 6.000 | 5.500 | 5.600 | 5.600 | 287,765 |
| 2025-06-24 | 5.750 | 5.750 | 5.590 | 5.750 | 5.750 | 100,130 |
| 2025-06-23 | 5.750 | 6.000 | 5.500 | 5.750 | 5.750 | 245,556 |
| 2025-06-20 | 5.750 | 5.750 | 5.500 | 5.750 | 5.750 | 67,078 |
| 2025-06-19 | 5.750 | 5.848 | 5.500 | 5.750 | 5.750 | 448,266 |
| 2025-06-18 | 5.750 | 5.950 | 5.500 | 5.750 | 5.750 | 185,360 |
| 2025-06-17 | 5.750 | 6.000 | 5.653 | 5.750 | 5.750 | 2,990 |
| 2025-06-16 | 5.750 | 5.925 | 5.556 | 5.750 | 5.750 | 436,206 |
| 2025-06-13 | 5.750 | 5.750 | 5.556 | 5.750 | 5.750 | 10 |
| 2025-06-12 | 5.750 | 5.875 | 5.500 | 5.750 | 5.750 | 662,221 |
| 2025-06-11 | 5.750 | 5.778 | 5.511 | 5.750 | 5.750 | 41,406 |
| 2025-06-10 | 5.800 | 6.000 | 5.500 | 5.750 | 5.750 | 317,463 |
| 2025-06-09 | 5.800 | 5.800 | 5.667 | 5.800 | 5.800 | 25,943 |
| 2025-06-06 | 5.800 | 5.900 | 5.600 | 5.800 | 5.800 | 170,675 |
| 2025-06-05 | 5.800 | 5.800 | 5.604 | 5.800 | 5.800 | 324,914 |
| 2025-06-04 | 5.750 | 5.800 | 5.500 | 5.800 | 5.800 | 214,022 |
| 2025-06-03 | 5.750 | 5.750 | 5.560 | 5.750 | 5.750 | 73,221 |
| 2025-06-02 | 5.800 | 6.000 | 5.550 | 5.750 | 5.750 | 212,685 |
| 2025-05-30 | 5.800 | 5.845 | 5.600 | 5.800 | 5.800 | 19,108 |
| 2025-05-29 | 5.650 | 5.800 | 5.650 | 5.800 | 5.800 | 92,117 |
| 2025-05-28 | 5.650 | 5.698 | 5.600 | 5.650 | 5.650 | 140,042 |
| 2025-05-27 | 5.800 | 6.000 | 5.488 | 5.650 | 5.650 | 483,320 |
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.