NewRiver REIT plc NRR
LSE · United Kingdom · Finance
GBp 75.00-2.60 (-3.35%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 77.60 | -0.26% | GBp 80.00 | GBp 80.00 | GBp 77.10 | 559.43K |
| 2026-09-29 | GBp 77.80 | +1.04% | GBp 77.00 | GBp 78.60 | GBp 77.00 | 890.73K |
| 2026-09-28 | GBp 77.00 | +0.39% | GBp 79.00 | GBp 79.00 | GBp 76.00 | 642.60K |
| 2026-09-25 | GBp 76.70 | -0.39% | GBp 77.30 | GBp 78.90 | GBp 76.60 | 341.46K |
| 2026-09-24 | GBp 77.00 | 0.00% | GBp 75.00 | GBp 77.80 | GBp 75.00 | 595.29K |
| 2026-09-23 | GBp 77.00 | -1.03% | GBp 78.20 | GBp 78.90 | GBp 76.80 | 262.69K |
| 2026-09-22 | GBp 77.80 | -0.26% | GBp 77.60 | GBp 79.00 | GBp 75.30 | 620.31K |
| 2026-09-21 | GBp 78.00 | +0.26% | GBp 77.50 | GBp 79.00 | GBp 77.10 | 335.57K |
| 2026-09-18 | GBp 77.80 | -1.02% | GBp 80.00 | GBp 80.00 | GBp 76.40 | 1.24M |
| 2026-09-17 | GBp 78.60 | +0.51% | GBp 80.00 | GBp 80.00 | GBp 77.20 | 551.49K |
| 2026-09-16 | GBp 78.20 | +2.36% | GBp 76.90 | GBp 78.30 | GBp 75.20 | 845.31K |
| 2026-09-15 | GBp 76.40 | +0.39% | GBp 76.10 | GBp 77.60 | GBp 75.18 | 974.49K |
| 2026-09-14 | GBp 76.10 | -0.65% | GBp 74.00 | GBp 79.86 | GBp 74.00 | 1.23M |
| 2026-09-11 | GBp 76.60 | +0.79% | GBp 76.00 | GBp 80.60 | GBp 75.80 | 598.40K |
| 2026-09-10 | GBp 76.00 | -0.91% | GBp 80.50 | GBp 80.50 | GBp 74.90 | 304.35K |
| 2026-09-09 | GBp 76.70 | -2.66% | GBp 75.00 | GBp 78.80 | GBp 75.00 | 361.70K |
| 2026-09-08 | GBp 78.80 | -0.13% | GBp 79.00 | GBp 80.60 | GBp 77.60 | 618.56K |
| 2026-09-07 | GBp 78.90 | -0.13% | GBp 79.00 | GBp 79.40 | GBp 78.42 | 942.84K |
| 2026-09-04 | GBp 79.00 | +0.77% | GBp 80.00 | GBp 80.00 | GBp 76.40 | 1.42M |
| 2026-09-03 | GBp 78.40 | -0.25% | GBp 79.00 | GBp 80.00 | GBp 76.60 | 851.23K |
| 2026-09-02 | GBp 78.60 | -0.38% | GBp 80.90 | GBp 80.90 | GBp 77.80 | 572.46K |
| 2026-09-01 | GBp 78.90 | -2.95% | GBp 80.00 | GBp 81.40 | GBp 78.50 | 859.68K |
| 2026-08-28 | GBp 81.30 | +0.49% | GBp 81.80 | GBp 81.80 | GBp 80.20 | 437.67K |
| 2026-08-27 | GBp 80.90 | -1.58% | GBp 83.40 | GBp 83.40 | GBp 80.00 | 563.53K |
| 2026-08-26 | GBp 82.20 | 0.00% | GBp 82.00 | GBp 83.30 | GBp 80.60 | 153.36K |
| 2026-08-25 | GBp 82.20 | +1.61% | GBp 80.50 | GBp 83.50 | GBp 79.90 | 564.33K |
| 2026-08-24 | GBp 80.90 | -0.98% | GBp 81.70 | GBp 82.20 | GBp 79.40 | 620.16K |
| 2026-08-21 | GBp 81.70 | +1.49% | GBp 81.00 | GBp 81.70 | GBp 80.50 | 442.87K |
| 2026-08-20 | GBp 80.50 | +1.13% | GBp 79.00 | GBp 80.90 | GBp 79.00 | 569.68K |
| 2026-08-19 | GBp 79.60 | -0.62% | GBp 81.00 | GBp 81.00 | GBp 79.00 | 1.04M |
| 2026-08-18 | GBp 80.10 | -0.74% | GBp 80.20 | GBp 81.50 | GBp 79.80 | 758.57K |
| 2026-08-17 | GBp 80.70 | -1.59% | GBp 82.00 | GBp 84.30 | GBp 80.30 | 522.06K |
| 2026-08-14 | GBp 82.00 | -0.49% | GBp 82.60 | GBp 84.04 | GBp 81.20 | 457.59K |
| 2026-08-13 | GBp 82.40 | +0.49% | GBp 84.80 | GBp 84.80 | GBp 80.90 | 779.23K |
| 2026-08-12 | GBp 82.00 | +0.74% | GBp 82.00 | GBp 82.50 | GBp 80.80 | 777.20K |
| 2026-08-11 | GBp 81.40 | -0.37% | GBp 79.70 | GBp 83.30 | GBp 79.70 | 699.21K |
| 2026-08-10 | GBp 81.70 | +0.86% | GBp 82.00 | GBp 83.00 | GBp 79.20 | 773.89K |
| 2026-08-07 | GBp 81.00 | -1.10% | GBp 79.00 | GBp 81.90 | GBp 79.00 | 603.27K |
| 2026-08-06 | GBp 81.90 | -0.36% | GBp 85.00 | GBp 85.00 | GBp 79.10 | 297.46K |
| 2026-08-05 | GBp 82.20 | -0.84% | GBp 82.90 | GBp 84.10 | GBp 81.00 | 1.18M |
| 2026-08-04 | GBp 82.90 | +0.36% | GBp 83.50 | GBp 83.80 | GBp 81.20 | 1.02M |
| 2026-08-03 | GBp 82.60 | +1.23% | GBp 80.20 | GBp 83.50 | GBp 78.70 | 1.76M |
| 2026-07-31 | GBp 81.60 | -1.57% | GBp 83.50 | GBp 83.50 | GBp 78.60 | 1.15M |
| 2026-07-30 | GBp 82.90 | +0.12% | GBp 82.90 | GBp 84.00 | GBp 81.00 | 357.91K |
| 2026-07-29 | GBp 82.80 | -0.36% | GBp 79.10 | GBp 83.90 | GBp 79.10 | 1.37M |
| 2026-07-28 | GBp 83.10 | +1.22% | GBp 84.00 | GBp 84.00 | GBp 81.30 | 1.32M |
| 2026-07-27 | GBp 82.10 | -0.12% | GBp 83.00 | GBp 83.40 | GBp 81.80 | 1.09M |
| 2026-07-24 | GBp 82.20 | +0.86% | GBp 81.70 | GBp 83.00 | GBp 80.07 | 543.81K |
| 2026-07-23 | GBp 81.50 | +0.87% | GBp 81.50 | GBp 82.20 | GBp 78.60 | 923.21K |
| 2026-07-22 | GBp 80.80 | -0.49% | GBp 81.50 | GBp 81.50 | GBp 79.66 | 1.37M |
| 2026-07-21 | GBp 81.20 | +0.37% | GBp 81.50 | GBp 81.50 | GBp 80.10 | 860.24K |
| 2026-07-20 | GBp 80.90 | -0.37% | GBp 80.00 | GBp 81.50 | GBp 80.00 | 1.15M |
| 2026-07-17 | GBp 81.20 | -0.12% | GBp 81.30 | GBp 82.00 | GBp 80.40 | 1.14M |
| 2026-07-16 | GBp 81.30 | +0.99% | GBp 81.00 | GBp 81.30 | GBp 80.00 | 1.16M |
| 2026-07-15 | GBp 80.50 | -1.11% | GBp 81.10 | GBp 81.60 | GBp 80.20 | 536.65K |
| 2026-07-14 | GBp 81.40 | +1.75% | GBp 77.00 | GBp 81.40 | GBp 77.00 | 1.20M |
| 2026-07-13 | GBp 80.00 | +0.50% | GBp 80.00 | GBp 80.93 | GBp 78.10 | 1.72M |
| 2026-07-10 | GBp 79.60 | -0.75% | GBp 80.20 | GBp 81.44 | GBp 79.50 | 1.84M |
| 2026-07-09 | GBp 80.20 | +1.26% | GBp 79.20 | GBp 80.40 | GBp 77.30 | 1.02M |
| 2026-07-08 | GBp 79.20 | +0.25% | GBp 78.70 | GBp 79.40 | GBp 77.90 | 1.33M |
| 2026-07-07 | GBp 79.00 | +2.20% | GBp 79.10 | GBp 79.40 | GBp 77.10 | 1.35M |
| 2026-07-06 | GBp 77.30 | -1.28% | GBp 77.00 | GBp 79.00 | GBp 77.00 | 292.31K |
| 2026-07-03 | GBp 78.30 | -1.39% | GBp 77.20 | GBp 79.40 | GBp 77.20 | 537.31K |
| 2026-07-02 | GBp 79.40 | +1.66% | GBp 79.00 | GBp 79.40 | GBp 75.20 | 1.41M |
| 2026-07-01 | GBp 78.10 | -0.13% | GBp 77.90 | GBp 78.60 | GBp 74.60 | 2.11M |
| 2026-06-30 | GBp 78.20 | +0.64% | GBp 77.80 | GBp 78.70 | GBp 76.90 | 1.26M |
| 2026-06-29 | GBp 77.70 | 0.00% | GBp 77.70 | GBp 78.80 | GBp 74.40 | 1.26M |
| 2026-06-26 | GBp 77.70 | +0.65% | GBp 78.00 | GBp 78.00 | GBp 75.00 | 785.00K |
| 2026-06-25 | GBp 77.20 | +1.05% | GBp 72.80 | GBp 77.50 | GBp 72.80 | 1.09M |
| 2026-06-24 | GBp 76.40 | +3.10% | GBp 74.80 | GBp 76.40 | GBp 72.10 | 817.32K |
| 2026-06-23 | GBp 74.10 | +0.54% | GBp 77.30 | GBp 77.30 | GBp 72.00 | 1.00M |
| 2026-06-22 | GBp 73.70 | +0.68% | GBp 72.00 | GBp 74.60 | GBp 72.00 | 1.60M |
| 2026-06-19 | GBp 73.20 | -1.08% | GBp 73.20 | GBp 74.70 | GBp 72.60 | 1.79M |
| 2026-06-18 | GBp 74.00 | -5.25% | GBp 76.00 | GBp 76.00 | GBp 73.20 | 2.00M |
| 2026-06-17 | GBp 78.10 | -1.39% | GBp 79.10 | GBp 79.90 | GBp 77.00 | 2.19M |
| 2026-06-16 | GBp 79.20 | -0.13% | GBp 79.80 | GBp 80.50 | GBp 78.70 | 1.12M |
| 2026-06-15 | GBp 79.30 | +0.51% | GBp 78.00 | GBp 81.30 | GBp 78.00 | 1.73M |
| 2026-06-12 | GBp 78.90 | +1.94% | GBp 74.00 | GBp 79.50 | GBp 74.00 | 1.63M |
| 2026-06-11 | GBp 77.40 | -0.64% | GBp 78.20 | GBp 78.80 | GBp 75.36 | 1.63M |
| 2026-06-10 | GBp 77.90 | +1.96% | GBp 77.00 | GBp 78.10 | GBp 75.10 | 1.22M |
| 2026-06-09 | GBp 76.40 | +1.33% | GBp 77.20 | GBp 77.20 | GBp 74.88 | 964.44K |
| 2026-06-08 | GBp 75.40 | -1.18% | GBp 77.00 | GBp 77.00 | GBp 72.80 | 1.28M |
| 2026-06-05 | GBp 76.30 | +0.79% | GBp 73.90 | GBp 78.20 | GBp 73.50 | 1.82M |
| 2026-06-04 | GBp 75.70 | +0.93% | GBp 75.00 | GBp 76.70 | GBp 73.14 | 2.64M |
| 2026-06-03 | GBp 75.00 | -1.45% | GBp 77.50 | GBp 77.50 | GBp 74.20 | 2.07M |
| 2026-06-02 | GBp 76.10 | -1.17% | GBp 76.40 | GBp 79.40 | GBp 75.00 | 1.93M |
| 2026-06-01 | GBp 77.00 | -1.41% | GBp 79.60 | GBp 79.60 | GBp 76.28 | 839.38K |
| 2026-05-29 | GBp 78.10 | -0.13% | GBp 78.00 | GBp 79.00 | GBp 77.90 | 774.03K |
| 2026-05-28 | GBp 78.20 | 0.00% | GBp 74.40 | GBp 79.00 | GBp 74.40 | 537.25K |
| 2026-05-27 | GBp 78.20 | +1.03% | GBp 78.60 | GBp 78.60 | GBp 74.52 | 510.32K |