River Global Plc (AIM:RVRG)
London · Delayed Price · Currency is GBP · Price in GBX 6.75
0.00 (0.00%)
At close: Aug 18, 2025, 4:30 PM GMT+1
River Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 13,250 |
| Aug 21, 2025 | 6.75 | 6.74 | 6.50 | 6.75 | 6.75 | - | 41,904 |
| Aug 20, 2025 | 6.75 | 6.66 | 6.56 | 6.75 | 6.75 | - | 95,716 |
| Aug 19, 2025 | 6.75 | 7.00 | 6.50 | 6.75 | 6.75 | - | 1,694 |
| Aug 18, 2025 | 6.75 | 6.80 | 6.51 | 6.75 | 6.75 | - | 1,194 |
| Aug 15, 2025 | 6.75 | 7.00 | 6.66 | 6.75 | 6.75 | - | 1,026 |
| Aug 14, 2025 | 6.75 | 6.66 | 6.58 | 6.75 | 6.75 | - | 100,100 |
| Aug 13, 2025 | 6.75 | 6.80 | 6.55 | 6.75 | 6.75 | - | 33,551 |
| Aug 12, 2025 | 6.75 | 7.00 | 6.50 | 6.75 | 6.75 | - | 912,636 |
| Aug 11, 2025 | 6.75 | 6.95 | 6.63 | 6.75 | 6.75 | - | 19,876 |
| Aug 8, 2025 | 6.75 | 6.88 | 6.21 | 6.75 | 6.75 | - | 25,464 |
| Aug 7, 2025 | 6.75 | 6.70 | 6.37 | 6.75 | 6.75 | - | 35,804 |
| Aug 6, 2025 | 6.75 | 6.75 | 6.70 | 6.75 | 6.75 | - | 321,145 |
| Aug 5, 2025 | 6.75 | 6.77 | 6.50 | 6.75 | 6.75 | - | 543,640 |
| Aug 4, 2025 | 6.75 | 6.95 | 6.95 | 6.75 | 6.75 | - | 1,466 |
| Aug 1, 2025 | 6.75 | 6.90 | 6.69 | 6.75 | 6.75 | - | 105,011 |
| Jul 31, 2025 | 6.75 | 6.89 | 6.89 | 6.75 | 6.75 | - | 125,000 |
| Jul 30, 2025 | 6.75 | 6.69 | 6.60 | 6.75 | 6.75 | - | 45,969 |
| Jul 29, 2025 | 6.50 | 7.00 | 6.00 | 6.75 | 6.75 | 3.85% | 237,313 |
| Jul 28, 2025 | 6.50 | 6.87 | 6.41 | 6.50 | 6.50 | - | 223,123 |
| Jul 25, 2025 | 6.50 | 6.68 | 6.41 | 6.50 | 6.50 | - | 105,025 |
| Jul 24, 2025 | 6.50 | 6.65 | 6.41 | 6.50 | 6.50 | - | 63,474 |
| Jul 23, 2025 | 6.50 | 7.00 | 6.00 | 6.50 | 6.50 | - | 65,818 |
| Jul 22, 2025 | 6.75 | 7.00 | 6.00 | 6.50 | 6.50 | -3.70% | 459,984 |
| Jul 21, 2025 | 6.75 | 7.00 | 6.50 | 6.75 | 6.75 | - | 159,562 |
| Jul 18, 2025 | 7.00 | 7.50 | 6.50 | 6.75 | 6.75 | -3.57% | 1,143,661 |
| Jul 17, 2025 | 7.00 | 7.10 | 6.68 | 7.00 | 7.00 | - | 151,579 |
| Jul 16, 2025 | 7.00 | 7.50 | 6.50 | 7.00 | 7.00 | - | 153,537 |
| Jul 15, 2025 | 7.00 | 7.50 | 6.50 | 7.00 | 7.00 | - | 47,255 |
| Jul 14, 2025 | 7.00 | 7.35 | 7.15 | 7.00 | 7.00 | - | 104,910 |
| Jul 11, 2025 | 7.00 | 7.50 | 6.50 | 7.00 | 7.00 | - | 165,446 |
| Jul 10, 2025 | 7.00 | 7.50 | 7.19 | 7.00 | 7.00 | - | 126,136 |
| Jul 9, 2025 | 7.00 | 7.50 | 6.55 | 7.00 | 7.00 | - | 228,620 |
| Jul 8, 2025 | 7.00 | 7.50 | 6.50 | 7.00 | 7.00 | - | 185,814 |
| Jul 7, 2025 | 7.00 | 7.50 | 6.50 | 7.00 | 7.00 | - | 212,400 |
| Jul 4, 2025 | 7.00 | 7.56 | 6.50 | 7.00 | 7.00 | - | 508,370 |
| Jul 3, 2025 | 7.00 | 7.50 | 6.50 | 7.00 | 7.00 | - | 1,019,471 |
| Jul 2, 2025 | 8.00 | 8.50 | 6.50 | 7.00 | 7.00 | -12.50% | 828,143 |
| Jul 1, 2025 | 5.75 | 9.00 | 5.50 | 8.00 | 8.00 | 34.45% | 1,934,732 |
| Jun 30, 2025 | 5.60 | 5.95 | 5.50 | 5.95 | 5.95 | 6.25% | 862,782 |
| Jun 27, 2025 | 5.60 | 5.70 | 5.50 | 5.60 | 5.60 | - | 35,093 |
| Jun 26, 2025 | 5.60 | 5.53 | 5.50 | 5.60 | 5.60 | - | 446,689 |
| Jun 25, 2025 | 5.75 | 6.00 | 5.50 | 5.60 | 5.60 | -2.61% | 287,765 |
| Jun 24, 2025 | 5.75 | 5.75 | 5.59 | 5.75 | 5.75 | - | 100,130 |
| Jun 23, 2025 | 5.75 | 6.00 | 5.50 | 5.75 | 5.75 | - | 245,556 |
| Jun 20, 2025 | 5.75 | 5.63 | 5.50 | 5.75 | 5.75 | - | 67,078 |
| Jun 19, 2025 | 5.75 | 5.85 | 5.50 | 5.75 | 5.75 | - | 448,266 |
| Jun 18, 2025 | 5.75 | 5.95 | 5.50 | 5.75 | 5.75 | - | 185,360 |
| Jun 17, 2025 | 5.75 | 6.00 | 5.65 | 5.75 | 5.75 | - | 2,990 |
| Jun 16, 2025 | 5.75 | 5.93 | 5.56 | 5.75 | 5.75 | - | 436,206 |