River Global Plc (AIM:RVRB)
London · Delayed Price · Currency is GBP · Price in GBX 38.50
0.00 (0.00%)
At close: Sep 18, 2026
AIM:RVRB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 38.20 | 38.20 | 38.00 | 38.50 | 38.50 | - | 25,676 |
| Sep 17, 2026 | 38.40 | 38.40 | 38.20 | 38.50 | 38.50 | 0.26% | 247,936 |
| Sep 16, 2026 | 39.00 | 39.00 | 38.40 | 38.40 | 38.40 | -0.26% | 292,999 |
| Sep 15, 2026 | 39.00 | 39.00 | 39.00 | 38.50 | 38.50 | -3.75% | 35,826 |
| Sep 14, 2026 | 40.00 | 41.00 | 39.00 | 40.00 | 40.00 | 1.01% | 23,278 |
| Sep 11, 2026 | 40.00 | 41.00 | 39.05 | 39.60 | 39.60 | -1.00% | 26,508 |
| Sep 10, 2026 | 41.00 | 42.00 | 39.00 | 40.00 | 40.00 | -2.44% | 7,984 |
| Sep 9, 2026 | 41.00 | 40.00 | 40.00 | 41.00 | 41.00 | - | 3,000 |
| Sep 8, 2026 | 41.00 | 40.04 | 40.04 | 41.00 | 41.00 | 0.99% | 20,131 |
| Sep 7, 2026 | 41.00 | 40.70 | 40.04 | 40.60 | 40.60 | -0.98% | 12,272 |
| Sep 4, 2026 | 41.00 | 40.70 | 40.00 | 41.00 | 41.00 | 1.49% | 74,630 |
| Sep 3, 2026 | 41.00 | 43.00 | 40.05 | 40.40 | 40.40 | -0.25% | 194,600 |
| Sep 2, 2026 | 40.00 | 41.00 | 40.00 | 40.50 | 40.50 | - | 47,529 |
| Sep 1, 2026 | 40.50 | 40.70 | 40.02 | 40.50 | 40.50 | - | 54,369 |
| Aug 28, 2026 | 40.00 | 40.70 | 39.65 | 40.50 | 40.50 | 1.25% | 104,071 |
| Aug 27, 2026 | 40.50 | 41.00 | 39.37 | 40.00 | 40.00 | -2.44% | 571,367 |
| Aug 26, 2026 | 41.00 | 41.00 | 40.00 | 41.00 | 41.00 | 0.49% | 223,830 |
| Aug 25, 2026 | 41.50 | 42.00 | 40.80 | 40.80 | 40.80 | -1.69% | 95,976 |
| Aug 24, 2026 | 41.50 | 42.00 | 41.00 | 41.50 | 41.50 | - | 11,237 |
| Aug 21, 2026 | 41.00 | 41.00 | 41.00 | 41.50 | 41.50 | -1.19% | 45,000 |
| Aug 20, 2026 | 43.00 | 43.00 | 41.00 | 42.00 | 42.00 | - | 61 |
| Aug 19, 2026 | 41.57 | 41.57 | 41.57 | 42.00 | 42.00 | - | 25,000 |
| Aug 18, 2026 | 41.00 | 43.00 | 41.00 | 42.00 | 42.00 | - | 31,381 |
| Aug 17, 2026 | 42.99 | 42.99 | 42.99 | 42.00 | 42.00 | - | 13 |
| Aug 14, 2026 | 42.00 | 42.99 | 42.01 | 42.00 | 42.00 | - | 50,023 |
| Aug 13, 2026 | 42.01 | 42.05 | 41.00 | 42.00 | 42.00 | - | 26,470 |
| Aug 12, 2026 | 41.50 | 42.90 | 40.00 | 42.00 | 42.00 | 1.20% | 37,217 |
| Aug 11, 2026 | 41.50 | 43.00 | 40.00 | 41.50 | 41.50 | - | 2,936 |
| Aug 10, 2026 | 41.50 | 42.90 | 40.00 | 41.50 | 41.50 | - | 10,453 |
| Aug 7, 2026 | 41.50 | 42.90 | 41.39 | 41.50 | 41.50 | - | 33,119 |
| Aug 6, 2026 | 42.45 | 42.48 | 42.45 | 41.50 | 41.50 | - | 40,137 |
| Aug 5, 2026 | 41.50 | 42.45 | 40.00 | 41.50 | 41.50 | - | 2,222 |
| Aug 4, 2026 | 41.50 | 42.48 | 40.00 | 41.50 | 41.50 | - | 9,610 |
| Aug 3, 2026 | 41.50 | 42.90 | 41.39 | 41.50 | 41.50 | - | 14,084 |
| Jul 31, 2026 | 41.50 | 42.90 | 41.39 | 41.50 | 41.50 | - | 2,970 |
| Jul 30, 2026 | 41.50 | 42.50 | 41.36 | 41.50 | 41.50 | - | 16,000 |
| Jul 29, 2026 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - | 24,074 |
| Jul 28, 2026 | 43.00 | 43.00 | 41.04 | 41.50 | 41.50 | -1.19% | 88,503 |
| 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 |