River Global Plc (AIM:RVRG)
London · Delayed Price · Currency is GBP · Price in GBX 4.650
0.00 (0.00%)
At close: Jan 21, 2026
River Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 4.65 | 4.87 | 4.51 | 4.65 | 4.65 | - | 536,452 |
| Jan 20, 2026 | 4.65 | 4.77 | 4.77 | 4.65 | 4.65 | - | 209,518 |
| Jan 19, 2026 | 4.80 | 4.80 | 4.40 | 4.65 | 4.65 | - | 27,677 |
| Jan 16, 2026 | 5.00 | 5.00 | 4.30 | 4.65 | 4.65 | - | 8,236 |
| Jan 15, 2026 | 4.37 | 4.37 | 4.37 | 4.65 | 4.65 | - | 32,988 |
| Jan 14, 2026 | 4.65 | 4.61 | 4.35 | 4.65 | 4.65 | - | 23,062 |
| Jan 13, 2026 | 4.65 | 4.65 | 4.30 | 4.65 | 4.65 | - | 212,692 |
| Jan 12, 2026 | 4.75 | 4.68 | 4.33 | 4.65 | 4.65 | -2.11% | 86,425 |
| Jan 9, 2026 | 4.75 | 5.00 | 4.51 | 4.75 | 4.75 | - | 238,798 |
| Jan 8, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | 22,917 |
| Jan 7, 2026 | 4.75 | 4.66 | 4.50 | 4.75 | 4.75 | - | 714,460 |
| Jan 6, 2026 | 4.75 | 5.00 | 4.50 | 4.75 | 4.75 | - | 532,981 |
| Jan 5, 2026 | 4.75 | 4.85 | 4.75 | 4.75 | 4.75 | - | 52,843 |
| Jan 2, 2026 | 4.75 | 4.85 | 4.71 | 4.75 | 4.75 | - | 103,108 |
| Dec 31, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Dec 30, 2025 | 4.75 | 4.99 | 4.99 | 4.75 | 4.75 | - | 20 |
| Dec 29, 2025 | 4.75 | 4.99 | 4.71 | 4.75 | 4.75 | - | 180,470 |
| Dec 24, 2025 | 5.00 | 5.00 | 4.90 | 4.75 | 4.75 | - | 130,392 |
| Dec 23, 2025 | 5.15 | 5.50 | 4.67 | 4.75 | 4.75 | -7.77% | 316,997 |
| Dec 22, 2025 | 5.15 | 5.23 | 5.22 | 5.15 | 5.15 | - | 10,960 |
| Dec 19, 2025 | 4.89 | 5.22 | 4.89 | 5.15 | 5.15 | - | 6,419 |
| Dec 18, 2025 | 5.15 | 5.50 | 4.80 | 5.15 | 5.15 | - | 95,343 |
| Dec 17, 2025 | 5.15 | 5.12 | 4.87 | 5.15 | 5.15 | - | 19,269 |
| Dec 16, 2025 | 5.15 | 5.09 | 4.68 | 5.15 | 5.15 | - | 132,968 |
| Dec 15, 2025 | 5.15 | 5.09 | 4.83 | 5.15 | 5.15 | - | 98,320 |
| Dec 12, 2025 | 5.15 | 4.83 | 4.83 | 5.15 | 5.15 | - | 24,814 |
| Dec 11, 2025 | 5.15 | 5.12 | 4.83 | 5.15 | 5.15 | - | 58,155 |
| Dec 10, 2025 | 5.15 | 5.50 | 4.80 | 5.15 | 5.15 | - | 69,171 |
| Dec 9, 2025 | 5.15 | 5.13 | 4.80 | 5.15 | 5.15 | - | 103,898 |
| Dec 8, 2025 | 5.15 | 5.14 | 4.83 | 5.15 | 5.15 | - | 7,519 |
| Dec 5, 2025 | 4.83 | 5.13 | 4.80 | 5.15 | 5.15 | - | 85,164 |
| Dec 4, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Dec 3, 2025 | 5.15 | 5.50 | 5.50 | 5.15 | 5.15 | - | 61 |
| Dec 2, 2025 | 5.15 | 5.50 | 4.88 | 5.15 | 5.15 | - | 67,859 |
| Dec 1, 2025 | 5.15 | 5.18 | 4.83 | 5.15 | 5.15 | - | 69,906 |
| Nov 28, 2025 | 5.25 | 5.50 | 5.00 | 5.15 | 5.15 | -1.90% | 172,469 |
| Nov 27, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Nov 26, 2025 | 5.25 | 5.50 | 5.04 | 5.25 | 5.25 | - | 84,780 |
| Nov 25, 2025 | 5.25 | 5.50 | 5.28 | 5.25 | 5.25 | - | 9,473 |
| Nov 24, 2025 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | - | 28,699 |
| Nov 21, 2025 | 5.25 | 5.04 | 5.04 | 5.25 | 5.25 | - | 2,240 |
| Nov 20, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Nov 19, 2025 | 5.25 | 5.04 | 5.03 | 5.25 | 5.25 | - | 13,621 |
| Nov 18, 2025 | 5.25 | 5.30 | 5.00 | 5.25 | 5.25 | - | 67,246 |
| Nov 17, 2025 | 5.50 | 5.32 | 5.04 | 5.25 | 5.25 | -4.55% | 150,456 |
| Nov 14, 2025 | 5.50 | 5.35 | 5.00 | 5.50 | 5.50 | - | 10,160 |
| Nov 13, 2025 | 5.50 | 5.10 | 5.10 | 5.50 | 5.50 | - | 5,180 |
| Nov 12, 2025 | 5.50 | 6.00 | 5.00 | 5.50 | 5.50 | - | 39,551 |
| Nov 11, 2025 | 5.50 | 5.38 | 5.38 | 5.50 | 5.50 | - | 14,166 |
| Nov 10, 2025 | 5.50 | 5.44 | 5.04 | 5.50 | 5.50 | - | 6,772 |