River Global Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 30.000 | 30.150 | 28.250 | 29.000 | 29.000 | 122,429 |
| 2024-11-27 | 30.000 | 30.200 | 29.000 | 30.000 | 30.000 | 64,874 |
| 2024-11-26 | 30.000 | 30.425 | 29.200 | 29.600 | 29.600 | 142,033 |
| 2024-11-25 | 30.500 | 31.000 | 29.000 | 30.000 | 30.000 | 470,987 |
| 2024-11-22 | 31.000 | 32.000 | 30.000 | 32.000 | 32.000 | 98,625 |
| 2024-11-21 | 31.500 | 31.600 | 30.000 | 31.000 | 31.000 | 70,707 |
| 2024-11-20 | 32.000 | 33.000 | 31.000 | 31.500 | 31.500 | 34,196 |
| 2024-11-19 | 32.000 | 32.000 | 31.285 | 32.000 | 32.000 | 24,022 |
| 2024-11-18 | 32.000 | 32.000 | 31.100 | 32.000 | 32.000 | 23,148 |
| 2024-11-15 | 32.000 | 33.000 | 30.760 | 32.000 | 32.000 | 145,774 |
| 2024-11-14 | 32.000 | 32.000 | 31.500 | 32.000 | 32.000 | 102,599 |
| 2024-11-13 | 32.000 | 32.000 | 31.000 | 32.000 | 32.000 | 103,059 |
| 2024-11-12 | 32.000 | 32.240 | 31.000 | 32.000 | 32.000 | 229,261 |
| 2024-11-11 | 32.000 | 32.240 | 31.550 | 32.000 | 32.000 | 56,543 |
| 2024-11-08 | 32.000 | 33.000 | 31.550 | 32.000 | 32.000 | 414,360 |
| 2024-11-07 | 32.000 | 32.140 | 32.000 | 32.000 | 32.000 | 5,903 |
| 2024-11-06 | 32.000 | 32.140 | 31.265 | 32.000 | 32.000 | 56,009 |
| 2024-11-05 | 32.000 | 32.000 | 31.040 | 32.000 | 32.000 | 96,532 |
| 2024-11-04 | 32.000 | 33.000 | 32.000 | 32.000 | 32.000 | 26,003 |
| 2024-11-01 | 32.000 | 32.890 | 31.570 | 32.000 | 32.000 | 35,379 |
| 2024-10-31 | 32.000 | 32.700 | 31.620 | 32.000 | 32.000 | 9,866 |
| 2024-10-30 | 31.500 | 32.700 | 31.101 | 32.000 | 32.000 | 234,285 |
| 2024-10-29 | 31.500 | 31.500 | 31.000 | 31.500 | 31.500 | 240,636 |
| 2024-10-28 | 31.885 | 31.885 | 31.390 | 31.500 | 31.500 | 151,712 |
| 2024-10-25 | 32.500 | 32.745 | 32.000 | 32.400 | 32.400 | 61,336 |
| 2024-10-24 | 33.000 | 33.000 | 32.020 | 33.000 | 33.000 | 159,448 |
| 2024-10-23 | 33.000 | 33.000 | 32.125 | 33.000 | 33.000 | 38,885 |
| 2024-10-22 | 33.000 | 33.050 | 32.000 | 33.000 | 33.000 | 630,998 |
| 2024-10-21 | 33.000 | 33.070 | 32.505 | 33.000 | 33.000 | 81,336 |
| 2024-10-18 | 33.000 | 33.175 | 32.500 | 33.000 | 33.000 | 45,612 |
| 2024-10-17 | 33.000 | 33.190 | 32.380 | 33.000 | 33.000 | 93,254 |
| 2024-10-16 | 33.000 | 33.000 | 32.380 | 33.000 | 33.000 | 57,072 |
| 2024-10-15 | 34.000 | 34.000 | 32.520 | 34.000 | 34.000 | 13,300 |
| 2024-10-14 | 34.000 | 34.000 | 33.000 | 34.000 | 34.000 | 118,644 |
| 2024-10-11 | 34.000 | 35.000 | 33.000 | 35.000 | 35.000 | 172,881 |
| 2024-10-10 | 34.000 | 35.000 | 33.185 | 34.000 | 34.000 | 65,261 |
| 2024-10-09 | 33.020 | 34.000 | 33.020 | 34.000 | 34.000 | 56,144 |
| 2024-10-08 | 33.000 | 34.000 | 32.750 | 34.000 | 34.000 | 105,740 |
| 2024-10-07 | 33.500 | 33.500 | 32.550 | 33.000 | 33.000 | 657,701 |
| 2024-10-04 | 34.000 | 34.700 | 33.130 | 34.000 | 34.000 | 42,346 |
| 2024-10-03 | 34.000 | 34.370 | 33.000 | 34.000 | 34.000 | 23,844 |
| 2024-10-02 | 34.500 | 35.000 | 33.415 | 34.000 | 34.000 | 55,015 |
| 2024-10-01 | 34.500 | 34.500 | 34.500 | 34.500 | 34.500 | 0 |
| 2024-09-30 | 34.500 | 34.840 | 34.050 | 34.500 | 34.500 | 38,247 |
| 2024-09-27 | 34.500 | 34.840 | 33.400 | 34.500 | 34.500 | 80,268 |
| 2024-09-26 | 34.500 | 34.500 | 34.370 | 34.500 | 34.500 | 125,875 |
| 2024-09-25 | 34.500 | 34.800 | 34.000 | 34.000 | 34.000 | 81,360 |
| 2024-09-24 | 34.500 | 35.000 | 34.000 | 34.500 | 34.500 | 50,637 |
| 2024-09-23 | 34.500 | 34.840 | 34.330 | 34.500 | 34.500 | 64,983 |
| 2024-09-20 | 34.500 | 34.840 | 34.260 | 34.500 | 34.500 | 58,252 |
| 2024-09-19 | 34.500 | 34.700 | 34.120 | 34.500 | 34.500 | 3,063 |
| 2024-09-18 | 34.500 | 34.500 | 34.000 | 34.500 | 34.500 | 208,035 |
| 2024-09-17 | 34.500 | 34.890 | 34.222 | 34.500 | 34.500 | 44,134 |
| 2024-09-16 | 35.300 | 35.300 | 34.220 | 34.500 | 34.500 | 348,467 |
| 2024-09-13 | 35.800 | 36.800 | 34.800 | 35.800 | 35.800 | 33,590 |
| 2024-09-12 | 35.800 | 35.800 | 34.800 | 35.800 | 35.800 | 20,484 |
| 2024-09-11 | 35.800 | 36.800 | 34.850 | 35.800 | 35.800 | 331,360 |
| 2024-09-10 | 33.300 | 35.500 | 33.000 | 35.000 | 35.000 | 170,648 |
| 2024-09-09 | 33.300 | 33.500 | 32.000 | 32.800 | 32.800 | 407,551 |
| 2024-09-06 | 34.500 | 34.675 | 32.625 | 33.300 | 33.300 | 257,237 |
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.