River Global Plc (AIM:RVRB)
London · Delayed Price · Currency is GBP · Price in GBX 36.70
+0.70 (1.94%)
Last updated: May 8, 2026, 9:48 AM GMT
AIM:RVRB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 35.50 | 37.00 | 35.00 | 36.00 | 36.00 | 1.41% | 67,699 |
| May 6, 2026 | 35.50 | 35.99 | 35.00 | 35.50 | 35.50 | - | 52,782 |
| May 5, 2026 | 35.00 | 36.00 | 34.00 | 35.50 | 35.50 | 1.43% | 75,389 |
| May 1, 2026 | 35.00 | 36.00 | 35.75 | 35.00 | 35.00 | - | 77,810 |
| Apr 30, 2026 | 35.00 | 35.75 | 34.04 | 35.00 | 35.00 | - | 51,508 |
| Apr 29, 2026 | 35.00 | 34.30 | 34.04 | 35.00 | 35.00 | - | 30,299 |
| Apr 28, 2026 | 35.00 | 35.75 | 35.28 | 35.00 | 35.00 | - | 10,008 |
| Apr 27, 2026 | 36.00 | 36.20 | 35.00 | 35.00 | 35.00 | -2.78% | 38,128 |
| Apr 24, 2026 | 36.00 | 35.63 | 35.00 | 36.00 | 36.00 | - | 44,062 |
| Apr 23, 2026 | 36.00 | 35.63 | 35.63 | 36.00 | 36.00 | - | 5,000 |
| Apr 22, 2026 | 36.00 | 37.00 | 36.20 | 36.00 | 36.00 | - | 18 |
| Apr 21, 2026 | 36.00 | 37.00 | 35.63 | 36.00 | 36.00 | -2.70% | 5,814 |
| Apr 20, 2026 | 36.00 | 37.00 | 35.62 | 37.00 | 37.00 | 2.78% | 16,371 |
| Apr 17, 2026 | 36.00 | 36.66 | 35.28 | 36.00 | 36.00 | - | 25,099 |
| Apr 16, 2026 | 36.00 | 37.00 | 35.04 | 36.00 | 36.00 | - | 34,260 |
| Apr 15, 2026 | 36.00 | 35.90 | 35.90 | 36.00 | 36.00 | - | 12,000 |
| Apr 14, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Apr 13, 2026 | 36.00 | 36.08 | 35.90 | 36.00 | 36.00 | - | 14,033 |
| Apr 10, 2026 | 36.08 | 37.00 | 35.70 | 36.00 | 36.00 | - | 50,530 |
| Apr 9, 2026 | 37.00 | 37.00 | 35.20 | 36.00 | 36.00 | - | 45,994 |
| Apr 8, 2026 | 36.00 | 36.09 | 35.15 | 36.00 | 36.00 | - | 142,553 |
| Apr 7, 2026 | 36.00 | 35.80 | 35.15 | 36.00 | 36.00 | - | 29,001 |
| Apr 2, 2026 | 36.00 | 35.10 | 35.00 | 36.00 | 36.00 | - | 13 |
| Apr 1, 2026 | 36.00 | 36.50 | 35.35 | 36.00 | 36.00 | - | 70,683 |
| Mar 31, 2026 | 35.74 | 35.74 | 35.30 | 36.00 | 36.00 | - | 52,743 |
| Mar 30, 2026 | 36.00 | 35.80 | 35.30 | 36.00 | 36.00 | - | 12,302 |
| Mar 27, 2026 | 36.00 | 35.88 | 35.00 | 36.00 | 36.00 | - | 18,102 |
| Mar 26, 2026 | 36.00 | 35.50 | 35.00 | 36.00 | 36.00 | - | 3,002 |
| Mar 25, 2026 | 36.00 | 36.50 | 35.00 | 36.00 | 36.00 | - | 40,811 |
| Mar 24, 2026 | 36.00 | 35.44 | 35.00 | 36.00 | 36.00 | - | 19,959 |
| Mar 23, 2026 | 36.50 | 36.50 | 35.44 | 36.00 | 36.00 | - | 74,438 |
| Mar 20, 2026 | 35.90 | 35.90 | 35.10 | 36.00 | 36.00 | - | 18,301 |
| Mar 19, 2026 | 36.00 | 35.38 | 35.38 | 36.00 | 36.00 | - | 58,407 |
| Mar 18, 2026 | 35.38 | 36.00 | 36.00 | 36.00 | 36.00 | - | 3,500 |
| Mar 17, 2026 | 36.00 | 36.00 | 35.00 | 36.00 | 36.00 | 1.41% | 79,131 |
| Mar 16, 2026 | 36.00 | 35.95 | 35.00 | 35.50 | 35.50 | 4.41% | 1,932,611 |
| Mar 13, 2026 | 35.15 | 34.00 | 34.00 | 34.00 | 34.00 | -0.58% | 78,433 |
| Mar 12, 2026 | 35.00 | 35.40 | 34.00 | 34.20 | 34.20 | 0.22% | 721,258 |
| Mar 11, 2026 | 34.50 | 36.00 | 34.13 | 34.13 | 34.13 | -2.50% | 206,945 |
| Mar 10, 2026 | 36.50 | 37.19 | 34.80 | 35.00 | 35.00 | -4.11% | 309,195 |
| Mar 9, 2026 | 36.50 | 36.75 | 35.00 | 36.50 | 36.50 | 4.29% | 26,908 |
| Mar 6, 2026 | 36.50 | 37.89 | 35.00 | 35.00 | 35.00 | -1.66% | 93,179 |
| Mar 5, 2026 | 36.50 | 37.31 | 35.00 | 35.59 | 35.59 | -2.49% | 26,949 |
| Mar 4, 2026 | 36.50 | 37.31 | 36.33 | 36.50 | 36.50 | - | 72,500 |
| Mar 3, 2026 | 38.00 | 37.31 | 37.00 | 36.50 | 36.50 | -3.95% | 19,166 |
| Mar 2, 2026 | 38.00 | 39.00 | 37.00 | 38.00 | 38.00 | - | 8,715 |
| Feb 27, 2026 | 38.00 | 38.15 | 37.21 | 38.00 | 38.00 | - | 28,911 |
| Feb 26, 2026 | 38.00 | 37.50 | 37.21 | 38.00 | 38.00 | - | 29,490 |
| Feb 25, 2026 | 38.15 | 38.15 | 37.11 | 38.00 | 38.00 | - | 39,780 |
| Feb 24, 2026 | 38.00 | 39.00 | 37.33 | 38.00 | 38.00 | - | 10,073 |