River Global Plc (AIM:RVRB)
London · Delayed Price · Currency is GBP · Price in GBX 43.00
+1.00 (2.38%)
At close: Jul 27, 2026
AIM:RVRB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 42.96 | 43.00 | 42.45 | 42.00 | 42.00 | - | 81,532 |
| Jul 24, 2026 | 41.00 | 42.00 | 41.02 | 42.00 | 42.00 | 2.44% | 92,094 |
| Jul 23, 2026 | 41.00 | 40.61 | 40.00 | 41.00 | 41.00 | - | 9,285 |
| Jul 22, 2026 | 41.00 | 41.75 | 40.00 | 41.00 | 41.00 | - | 53,957 |
| Jul 21, 2026 | 41.00 | 40.50 | 40.50 | 41.00 | 41.00 | - | 3,030 |
| Jul 20, 2026 | 39.00 | 42.00 | 38.00 | 41.00 | 41.00 | 5.13% | 115,658 |
| Jul 17, 2026 | 39.00 | 40.00 | 38.00 | 39.00 | 39.00 | -2.99% | 35,432 |
| Jul 16, 2026 | 39.00 | 40.20 | 38.50 | 40.20 | 40.20 | 3.08% | 106,491 |
| Jul 15, 2026 | 39.00 | 39.60 | 38.36 | 39.00 | 39.00 | - | 19,144 |
| Jul 14, 2026 | 39.00 | 39.60 | 39.60 | 39.00 | 39.00 | - | 12,515 |
| Jul 13, 2026 | 39.00 | 39.90 | 38.25 | 39.00 | 39.00 | - | 52,380 |
| Jul 10, 2026 | 39.00 | 39.10 | 38.10 | 39.00 | 39.00 | - | 80,469 |
| Jul 9, 2026 | 39.00 | 39.70 | 38.10 | 39.00 | 39.00 | - | 20,032 |
| Jul 8, 2026 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | -2.50% | 129,401 |
| Jul 7, 2026 | 40.00 | 41.00 | 39.00 | 40.00 | 40.00 | 2.56% | 1,812 |
| Jul 6, 2026 | 40.00 | 40.70 | 39.00 | 39.00 | 39.00 | -2.50% | 148,537 |
| Jul 3, 2026 | 40.00 | 41.00 | 40.29 | 40.00 | 40.00 | - | 12,635 |
| Jul 2, 2026 | 40.00 | 41.00 | 39.00 | 40.00 | 40.00 | - | 50,130 |
| Jul 1, 2026 | 40.00 | 40.35 | 39.60 | 40.00 | 40.00 | - | 77,884 |
| Jun 30, 2026 | 40.00 | 39.60 | 39.60 | 40.00 | 40.00 | - | 4,258 |
| Jun 29, 2026 | 40.00 | 40.70 | 39.60 | 40.00 | 40.00 | - | 44,869 |
| Jun 26, 2026 | 40.00 | 41.00 | 39.00 | 40.00 | 40.00 | - | 63,873 |
| Jun 25, 2026 | 40.50 | 41.00 | 39.04 | 40.00 | 40.00 | - | 129,614 |
| Jun 24, 2026 | 40.00 | 41.00 | 39.00 | 40.00 | 40.00 | - | 19,143 |
| Jun 23, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.99% | 93,428 |
| Jun 22, 2026 | 41.00 | 41.00 | 39.25 | 40.40 | 40.40 | -1.46% | 109,792 |
| Jun 19, 2026 | 41.00 | 41.00 | 40.00 | 41.00 | 41.00 | - | 49,530 |
| Jun 18, 2026 | 40.00 | 42.00 | 40.00 | 41.00 | 41.00 | 2.50% | 132,503 |
| Jun 17, 2026 | 39.00 | 41.00 | 39.00 | 40.00 | 40.00 | 2.56% | 103,966 |
| Jun 16, 2026 | 39.00 | 40.00 | 38.30 | 39.00 | 39.00 | - | 98,848 |
| Jun 15, 2026 | 39.00 | 39.96 | 38.86 | 39.00 | 39.00 | - | 101,182 |
| Jun 12, 2026 | 39.00 | 38.99 | 38.04 | 39.00 | 39.00 | - | 13,637 |
| Jun 11, 2026 | 39.00 | 38.99 | 38.05 | 39.00 | 39.00 | - | 79,520 |
| Jun 10, 2026 | 38.10 | 40.00 | 38.10 | 39.00 | 39.00 | - | 18,204 |
| Jun 9, 2026 | 38.25 | 38.25 | 38.25 | 39.00 | 39.00 | 1.04% | 22,570 |
| Jun 8, 2026 | 39.00 | 40.00 | 38.00 | 38.60 | 38.60 | -1.03% | 64,799 |
| Jun 5, 2026 | 38.00 | 39.00 | 38.00 | 39.00 | 39.00 | 2.63% | 130,643 |
| Jun 4, 2026 | 38.00 | 38.98 | 37.00 | 38.00 | 38.00 | 2.70% | 626,416 |
| Jun 3, 2026 | 37.50 | 39.00 | 37.00 | 37.00 | 37.00 | -1.33% | 130,838 |
| Jun 2, 2026 | 37.50 | 39.00 | 36.00 | 37.50 | 37.50 | - | 217,573 |
| Jun 1, 2026 | 37.50 | 38.94 | 36.75 | 37.50 | 37.50 | - | 3,027 |
| May 29, 2026 | 37.50 | 37.52 | 36.00 | 37.50 | 37.50 | - | 13,889 |
| May 28, 2026 | 37.50 | 36.65 | 36.65 | 37.50 | 37.50 | - | 9,937 |
| May 27, 2026 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - | - |
| May 26, 2026 | 36.00 | 37.00 | 35.00 | 37.50 | 37.50 | 4.17% | 82,726 |
| May 22, 2026 | 36.00 | 35.96 | 35.60 | 36.00 | 36.00 | - | 6,657 |
| May 21, 2026 | 36.00 | 37.00 | 35.40 | 36.00 | 36.00 | - | 14,119 |
| May 20, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 846 |
| May 19, 2026 | 36.00 | 36.00 | 35.93 | 36.00 | 36.00 | - | 5,008 |
| May 18, 2026 | 36.00 | 36.96 | 36.96 | 36.00 | 36.00 | - | 3 |