River Global Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 5.800 | 5.800 | 5.613 | 5.800 | 5.800 | 70,067 |
| 2025-05-22 | 5.800 | 5.800 | 5.600 | 5.800 | 5.800 | 26,146 |
| 2025-05-21 | 5.800 | 5.800 | 5.600 | 5.800 | 5.800 | 93,838 |
| 2025-05-20 | 5.800 | 5.800 | 5.604 | 5.800 | 5.800 | 177,400 |
| 2025-05-19 | 5.800 | 5.800 | 5.600 | 5.800 | 5.800 | 4,100 |
| 2025-05-16 | 5.800 | 5.800 | 5.500 | 5.800 | 5.800 | 370,167 |
| 2025-05-15 | 5.950 | 6.200 | 5.700 | 5.950 | 5.950 | 505,094 |
| 2025-05-14 | 5.950 | 6.100 | 5.600 | 5.950 | 5.950 | 325,797 |
| 2025-05-13 | 5.950 | 5.950 | 5.700 | 5.950 | 5.950 | 112,012 |
| 2025-05-12 | 5.750 | 6.324 | 5.600 | 5.950 | 5.950 | 490,839 |
| 2025-05-09 | 5.750 | 6.000 | 5.500 | 5.750 | 5.750 | 218,069 |
| 2025-05-08 | 6.150 | 6.400 | 5.500 | 5.750 | 5.750 | 279,631 |
| 2025-05-07 | 6.150 | 6.395 | 5.928 | 6.150 | 6.150 | 57,057 |
| 2025-05-06 | 6.200 | 6.400 | 5.905 | 6.150 | 6.150 | 43,636 |
| 2025-05-02 | 6.200 | 6.200 | 5.925 | 6.200 | 6.200 | 237,527 |
| 2025-05-01 | 6.200 | 6.396 | 5.900 | 6.200 | 6.200 | 43,865 |
| 2025-04-30 | 6.200 | 6.396 | 6.200 | 6.200 | 6.200 | 7,533 |
| 2025-04-29 | 6.300 | 6.400 | 6.000 | 6.200 | 6.200 | 229,896 |
| 2025-04-28 | 6.250 | 6.400 | 6.200 | 6.300 | 6.300 | 33,158 |
| 2025-04-25 | 6.100 | 6.250 | 6.000 | 6.250 | 6.250 | 181,987 |
| 2025-04-24 | 6.050 | 6.200 | 6.000 | 6.100 | 6.100 | 139,104 |
| 2025-04-23 | 6.050 | 6.197 | 5.900 | 6.050 | 6.050 | 12,863 |
| 2025-04-22 | 5.950 | 6.200 | 5.800 | 6.050 | 6.050 | 129,868 |
| 2025-04-17 | 5.950 | 6.000 | 5.900 | 5.950 | 5.950 | 260,724 |
| 2025-04-16 | 5.950 | 6.000 | 5.900 | 5.950 | 5.950 | 205,836 |
| 2025-04-15 | 5.800 | 6.000 | 5.800 | 5.950 | 5.950 | 452,018 |
| 2025-04-14 | 5.750 | 6.000 | 5.600 | 5.800 | 5.800 | 152,879 |
| 2025-04-11 | 5.750 | 5.950 | 5.600 | 5.750 | 5.750 | 227,494 |
| 2025-04-10 | 5.800 | 6.000 | 5.400 | 5.750 | 5.750 | 255,231 |
| 2025-04-09 | 5.850 | 6.000 | 5.500 | 5.750 | 5.750 | 1,342,382 |
| 2025-04-08 | 5.850 | 6.000 | 5.725 | 5.850 | 5.850 | 212,997 |
| 2025-04-07 | 5.900 | 6.000 | 5.000 | 5.850 | 5.850 | 1,023,399 |
| 2025-04-04 | 6.250 | 6.350 | 5.800 | 5.900 | 5.900 | 651,321 |
| 2025-04-03 | 6.425 | 6.500 | 6.100 | 6.250 | 6.250 | 1,520,058 |
| 2025-04-02 | 6.500 | 6.750 | 6.100 | 6.425 | 6.425 | 183,027 |
| 2025-04-01 | 6.500 | 6.645 | 6.375 | 6.500 | 6.500 | 145,658 |
| 2025-03-31 | 6.500 | 6.645 | 6.250 | 6.500 | 6.500 | 136,932 |
| 2025-03-28 | 6.500 | 6.750 | 6.250 | 6.500 | 6.500 | 231,936 |
| 2025-03-27 | 6.500 | 6.645 | 6.490 | 6.500 | 6.500 | 46,877 |
| 2025-03-26 | 6.500 | 6.645 | 6.280 | 6.500 | 6.500 | 327,781 |
| 2025-03-25 | 6.500 | 6.600 | 6.356 | 6.500 | 6.500 | 217,564 |
| 2025-03-24 | 6.525 | 6.750 | 6.250 | 6.500 | 6.500 | 342,332 |
| 2025-03-21 | 6.525 | 6.800 | 6.250 | 6.750 | 6.750 | 272,256 |
| 2025-03-20 | 6.750 | 6.950 | 6.250 | 6.300 | 6.300 | 448,958 |
| 2025-03-19 | 7.250 | 7.300 | 6.500 | 6.750 | 6.750 | 1,390,400 |
| 2025-03-18 | 7.250 | 7.500 | 6.600 | 7.250 | 7.250 | 444,628 |
| 2025-03-17 | 6.750 | 8.000 | 6.000 | 7.250 | 7.250 | 1,091,892 |
| 2025-03-14 | 6.375 | 7.500 | 5.750 | 6.750 | 6.750 | 2,074,217 |
| 2025-03-13 | 6.375 | 6.600 | 5.800 | 6.375 | 6.375 | 586,200 |
| 2025-03-12 | 6.250 | 7.000 | 5.750 | 6.375 | 6.375 | 763,136 |
| 2025-03-11 | 5.500 | 6.250 | 5.000 | 6.000 | 6.000 | 1,081,536 |
| 2025-03-10 | 6.000 | 6.890 | 4.500 | 5.500 | 5.500 | 3,013,812 |
| 2025-03-07 | 13.000 | 13.000 | 5.100 | 6.000 | 6.000 | 729,656 |
| 2025-03-06 | 36.500 | 36.500 | 36.500 | 36.500 | 36.500 | 0 |
| 2025-03-05 | 35.800 | 37.000 | 35.000 | 36.500 | 36.500 | 262,684 |
| 2025-03-04 | 36.500 | 36.550 | 35.260 | 35.800 | 35.800 | 550,082 |
| 2025-03-03 | 35.000 | 37.000 | 35.000 | 36.500 | 36.500 | 725,137 |
| 2025-02-28 | 33.650 | 35.000 | 33.650 | 34.500 | 34.500 | 474,910 |
| 2025-02-27 | 33.500 | 34.984 | 33.000 | 34.000 | 34.000 | 1,205,660 |
| 2025-02-26 | 32.070 | 34.000 | 32.070 | 33.600 | 33.600 | 736,929 |
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.