River Global Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	32.000	33.000	31.825	32.000	32.000	704,071
2025-02-24	32.000	33.000	31.000	31.600	31.600	448,452
2025-02-21	31.500	32.400	31.000	31.600	31.600	1,392,803
2025-02-20	32.200	32.270	31.250	31.800	31.800	979,971
2025-02-19	32.200	32.400	32.050	32.400	32.400	591,631
2025-02-18	32.500	33.000	32.200	32.200	32.200	1,177,927
2025-02-17	32.500	33.000	32.250	32.600	32.600	2,308,633
2025-02-14	32.000	33.900	32.000	33.000	33.000	5,350,034
2025-02-13	32.000	32.339	32.000	32.000	32.000	202,744
2025-02-12	32.400	32.400	31.700	32.000	32.000	1,054,571
2025-02-11	33.000	33.000	32.050	32.500	32.500	261,892
2025-02-10	34.000	35.000	32.000	33.000	33.000	1,438,411
2025-02-07	34.000	34.000	33.450	34.000	34.000	492,757
2025-02-06	34.000	34.000	33.380	34.000	34.000	74,297
2025-02-05	34.000	34.190	33.000	34.000	34.000	693,918
2025-02-04	34.000	34.800	33.560	34.000	34.000	857,643
2025-02-03	35.000	35.500	34.020	34.600	34.600	174,331
2025-01-31	35.000	36.000	34.550	35.000	35.000	465,550
2025-01-30	32.700	35.000	31.600	35.000	35.000	475,810
2025-01-29	32.700	33.400	32.400	32.700	32.700	81,489
2025-01-28	31.500	33.900	31.500	32.700	32.700	853,927
2025-01-27	30.500	30.650	30.100	30.500	30.500	14,648
2025-01-24	30.500	30.890	30.268	30.500	30.500	186,314
2025-01-23	30.500	31.000	30.000	30.500	30.500	244,776
2025-01-22	30.500	31.600	30.300	30.500	30.500	84,909
2025-01-21	30.500	30.500	30.055	30.500	30.500	100,957
2025-01-20	30.500	30.625	30.125	30.500	30.500	18,455
2025-01-17	30.500	30.700	29.900	30.500	30.500	624,528
2025-01-16	30.300	30.980	29.700	30.500	30.500	822,568
2025-01-15	30.300	31.000	29.600	30.300	30.300	360,433
2025-01-14	30.300	30.300	30.300	30.300	30.300	0
2025-01-13	30.500	31.000	29.010	30.300	30.300	144,763
2025-01-10	30.500	31.000	30.020	30.500	30.500	431,324
2025-01-09	30.500	30.500	30.000	30.500	30.500	1
2025-01-08	30.500	30.500	30.390	30.500	30.500	3,290
2025-01-07	30.500	30.500	30.480	30.500	30.500	9,545
2025-01-06	30.300	30.900	30.050	30.500	30.500	1,180,018
2025-01-03	30.300	30.450	29.600	30.300	30.300	323,550
2025-01-02	30.300	30.300	29.600	30.300	30.300	423,637
2024-12-31	30.300	30.300	29.700	30.300	30.300	610
2024-12-30	30.300	30.300	29.990	30.300	30.300	41,000
2024-12-27	30.300	31.000	29.700	30.300	30.300	32,862
2024-12-24	30.300	30.300	30.250	30.300	30.300	9,000
2024-12-23	29.500	30.480	29.267	30.300	30.300	188,545
2024-12-20	29.240	29.840	29.240	29.500	29.500	115,857
2024-12-19	29.200	29.200	29.120	29.200	29.200	17,826
2024-12-18	29.200	29.200	28.000	29.200	29.200	479,846
2024-12-17	29.500	29.500	29.000	29.500	29.500	232,680
2024-12-16	29.500	29.500	29.020	29.500	29.500	1,661
2024-12-13	29.500	29.500	29.100	29.500	29.500	2,888
2024-12-12	29.500	29.500	29.000	29.500	29.500	601,910
2024-12-11	29.500	29.500	29.000	29.500	29.500	45,755
2024-12-10	29.500	29.500	29.050	29.500	29.500	31,723
2024-12-09	29.500	29.500	29.050	29.500	29.500	68,773
2024-12-06	29.500	29.500	29.020	29.500	29.500	9,673
2024-12-05	29.500	29.500	29.050	29.500	29.500	16,086
2024-12-04	29.000	29.500	28.500	29.500	29.500	201,799
2024-12-03	29.000	29.000	28.360	29.000	29.000	120,173
2024-12-02	29.000	30.000	28.040	29.000	29.000	12,525
2024-11-29	29.000	29.345	28.000	29.000	29.000	114,508

← NewerPage 8 of 22 · 1,262 trading daysOlder →

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.