River Global Plc (AIM:RVRB)
London · Delayed Price · Currency is GBP · Price in GBX 40.50
+0.50 (1.25%)
At close: Jan 21, 2026
River Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 40.50 | 40.65 | 40.25 | 41.00 | 41.00 | 1.23% | 107,709 |
| Jan 21, 2026 | 40.30 | 41.00 | 40.30 | 40.50 | 40.50 | 1.25% | 70,315 |
| Jan 20, 2026 | 40.00 | 40.40 | 39.04 | 40.00 | 40.00 | - | 89,220 |
| Jan 19, 2026 | 39.50 | 40.98 | 39.00 | 40.00 | 40.00 | 1.27% | 64,840 |
| Jan 16, 2026 | 39.50 | 40.00 | 39.30 | 39.50 | 39.50 | - | 38,691 |
| Jan 15, 2026 | 39.50 | 40.00 | 39.35 | 39.50 | 39.50 | - | 107,844 |
| Jan 14, 2026 | 39.50 | 40.00 | 39.35 | 39.50 | 39.50 | - | 31,393 |
| Jan 13, 2026 | 39.50 | 40.00 | 39.00 | 39.50 | 39.50 | - | 1,568 |
| Jan 12, 2026 | 39.50 | 39.89 | 39.00 | 39.50 | 39.50 | - | 71,452 |
| Jan 9, 2026 | 39.50 | 40.00 | 39.00 | 39.50 | 39.50 | - | 56,041 |
| Jan 8, 2026 | 39.50 | 39.43 | 39.43 | 39.50 | 39.50 | - | 8,351 |
| Jan 7, 2026 | 40.00 | 40.00 | 39.43 | 39.50 | 39.50 | - | 2,506 |
| Jan 6, 2026 | 39.50 | 40.00 | 39.20 | 39.50 | 39.50 | - | 4,840 |
| Jan 5, 2026 | 39.50 | 39.89 | 39.33 | 39.50 | 39.50 | - | 20,822 |
| Jan 2, 2026 | 39.50 | 39.33 | 39.30 | 39.50 | 39.50 | - | 8,812 |
| Dec 31, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - | - |
| Dec 30, 2025 | 39.50 | 39.33 | 39.33 | 39.50 | 39.50 | - | 15,000 |
| Dec 29, 2025 | 39.50 | 40.00 | 39.33 | 39.50 | 39.50 | - | 95,322 |
| Dec 24, 2025 | 39.50 | 40.00 | 39.00 | 39.50 | 39.50 | - | 6,195 |
| Dec 23, 2025 | 39.00 | 39.30 | 38.55 | 39.50 | 39.50 | 1.28% | 31,572 |
| Dec 22, 2025 | 39.00 | 39.85 | 39.30 | 39.00 | 39.00 | - | 2,372 |
| Dec 19, 2025 | 39.00 | 40.00 | 38.38 | 39.00 | 39.00 | - | 10,724 |
| Dec 18, 2025 | 39.00 | 39.00 | 38.00 | 39.00 | 39.00 | - | 6,790 |
| Dec 17, 2025 | 39.00 | 38.00 | 38.00 | 39.00 | 39.00 | - | 735 |
| Dec 16, 2025 | 36.50 | 38.78 | 38.00 | 39.00 | 39.00 | 6.85% | 30,272 |
| Dec 15, 2025 | 36.50 | 37.00 | 35.87 | 36.50 | 36.50 | - | 39,148 |
| Dec 12, 2025 | 36.50 | 36.50 | 35.00 | 36.50 | 36.50 | - | 33,000 |
| Dec 11, 2025 | 36.50 | 36.40 | 35.81 | 36.50 | 36.50 | - | 38,306 |
| Dec 10, 2025 | 36.50 | 36.40 | 35.81 | 36.50 | 36.50 | - | 1,187 |
| Dec 9, 2025 | 36.50 | 36.80 | 35.20 | 36.50 | 36.50 | 1.39% | 214,739 |
| Dec 8, 2025 | 36.50 | 37.80 | 35.00 | 36.00 | 36.00 | -1.37% | 72,389 |
| Dec 5, 2025 | 36.50 | 37.80 | 36.50 | 36.50 | 36.50 | - | 40,847 |
| Dec 4, 2025 | 36.50 | 38.00 | 36.50 | 36.50 | 36.50 | - | 272,545 |
| Dec 3, 2025 | 38.00 | 36.50 | 36.50 | 36.50 | 36.50 | - | 103,933 |
| Dec 2, 2025 | 36.50 | 37.38 | 35.00 | 36.50 | 36.50 | - | 285,520 |
| Dec 1, 2025 | 36.50 | 37.45 | 35.18 | 36.50 | 36.50 | - | 65,852 |
| Nov 28, 2025 | 36.00 | 37.00 | 36.00 | 36.50 | 36.50 | 1.39% | 466,405 |
| Nov 27, 2025 | 36.50 | 38.00 | 35.00 | 36.00 | 36.00 | -1.37% | 53,509 |
| Nov 26, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - | - |
| Nov 25, 2025 | 36.50 | 36.48 | 35.00 | 36.50 | 36.50 | -0.68% | 5,005 |
| Nov 24, 2025 | 37.00 | 38.00 | 36.00 | 36.75 | 36.75 | 3.52% | 159,830 |
| Nov 21, 2025 | 37.00 | 36.50 | 35.50 | 35.50 | 35.50 | -4.05% | 119,077 |
| Nov 20, 2025 | 37.00 | 36.50 | 36.50 | 37.00 | 37.00 | - | 16,048 |
| Nov 19, 2025 | 36.50 | 36.50 | 36.50 | 37.00 | 37.00 | - | 7,790 |
| Nov 18, 2025 | 37.50 | 39.00 | 36.00 | 37.00 | 37.00 | - | 289 |
| Nov 17, 2025 | 38.00 | 38.00 | 36.25 | 37.00 | 37.00 | -2.63% | 147,599 |
| Nov 14, 2025 | 38.00 | 37.92 | 37.00 | 38.00 | 38.00 | - | 30,100 |
| Nov 13, 2025 | 38.00 | 38.25 | 37.21 | 38.00 | 38.00 | - | 3,690 |
| Nov 12, 2025 | 38.00 | 39.00 | 37.21 | 38.00 | 38.00 | - | 24,428 |
| Nov 11, 2025 | 38.00 | 38.40 | 37.00 | 38.00 | 38.00 | - | 5,438 |