River Global Plc (AIM:RVRG)
London · Delayed Price · Currency is GBP · Price in GBX 5.60
0.00 (0.00%)
At close: Oct 31, 2025
River Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 5.60 | 5.40 | 5.39 | 5.60 | 5.60 | - | 218,640 |
| Oct 30, 2025 | 5.60 | 5.60 | 5.39 | 5.60 | 5.60 | - | 62,847 |
| Oct 29, 2025 | 5.60 | 5.60 | 5.38 | 5.60 | 5.60 | - | 79,519 |
| Oct 28, 2025 | 5.60 | 6.00 | 5.37 | 5.60 | 5.60 | - | 219,374 |
| Oct 27, 2025 | 5.60 | 5.60 | 5.27 | 5.60 | 5.60 | - | 179,315 |
| Oct 24, 2025 | 5.60 | 5.60 | 5.20 | 5.60 | 5.60 | - | 205,521 |
| Oct 23, 2025 | 5.60 | 5.57 | 5.20 | 5.60 | 5.60 | - | 78,006 |
| Oct 22, 2025 | 5.60 | 6.00 | 5.33 | 5.60 | 5.60 | - | 408,533 |
| Oct 21, 2025 | 5.60 | 6.00 | 5.27 | 5.60 | 5.60 | - | 953,902 |
| Oct 20, 2025 | 5.60 | 5.57 | 5.57 | 5.60 | 5.60 | - | 34 |
| Oct 17, 2025 | 5.60 | 6.00 | 5.20 | 5.60 | 5.60 | - | 19,204 |
| Oct 16, 2025 | 5.60 | 6.00 | 5.25 | 5.60 | 5.60 | - | 243,624 |
| Oct 15, 2025 | 5.75 | 6.00 | 5.25 | 5.60 | 5.60 | -2.61% | 232,702 |
| Oct 14, 2025 | 5.50 | 6.00 | 5.00 | 5.75 | 5.75 | 4.55% | 2,513,806 |
| Oct 13, 2025 | 5.50 | 5.40 | 5.05 | 5.50 | 5.50 | - | 98,705 |
| Oct 10, 2025 | 5.50 | 5.01 | 5.01 | 5.50 | 5.50 | - | 46,039 |
| Oct 9, 2025 | 5.50 | 5.45 | 5.16 | 5.50 | 5.50 | - | 120,450 |
| Oct 8, 2025 | 5.50 | 6.00 | 5.16 | 5.50 | 5.50 | - | 22,554 |
| Oct 7, 2025 | 5.50 | 6.00 | 5.00 | 5.50 | 5.50 | - | 360,377 |
| Oct 6, 2025 | 5.50 | 5.50 | 5.11 | 5.50 | 5.50 | - | 126,930 |
| Oct 3, 2025 | 5.50 | 5.70 | 5.00 | 5.50 | 5.50 | - | 736,096 |
| Oct 2, 2025 | 5.50 | 5.49 | 5.49 | 5.50 | 5.50 | - | 66,806 |
| Oct 1, 2025 | 5.75 | 5.50 | 5.05 | 5.50 | 5.50 | -4.35% | 54,242 |
| Sep 30, 2025 | 6.00 | 6.00 | 5.00 | 5.75 | 5.75 | -4.17% | 135,047 |
| Sep 29, 2025 | 6.00 | 5.79 | 5.16 | 6.00 | 6.00 | - | 108,767 |
| Sep 26, 2025 | 6.00 | 5.79 | 5.79 | 6.00 | 6.00 | - | 10,000 |
| Sep 25, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Sep 24, 2025 | 6.00 | 5.98 | 5.50 | 6.00 | 6.00 | - | 114,960 |
| Sep 23, 2025 | 6.00 | 6.50 | 5.50 | 6.00 | 6.00 | - | 26,720 |
| Sep 22, 2025 | 6.00 | 6.15 | 5.56 | 6.00 | 6.00 | - | 107,084 |
| Sep 19, 2025 | 6.00 | 5.88 | 5.56 | 6.00 | 6.00 | - | 118,490 |
| Sep 18, 2025 | 6.00 | 6.00 | 5.55 | 6.00 | 6.00 | - | 21,125 |
| Sep 17, 2025 | 6.00 | 6.50 | 5.55 | 6.00 | 6.00 | - | 18,193 |
| Sep 16, 2025 | 6.00 | 6.50 | 5.50 | 6.00 | 6.00 | - | 6,513 |
| Sep 15, 2025 | 6.00 | 5.90 | 5.55 | 6.00 | 6.00 | - | 81,218 |
| Sep 12, 2025 | 6.00 | 6.50 | 5.52 | 6.00 | 6.00 | - | 45,259 |
| Sep 11, 2025 | 6.00 | 6.50 | 5.52 | 6.00 | 6.00 | -7.24% | 12,266 |
| Sep 10, 2025 | 6.00 | 6.50 | 5.50 | 6.47 | 6.47 | 7.80% | 192,107 |
| Sep 9, 2025 | 6.25 | 6.15 | 5.50 | 6.00 | 6.00 | -4.00% | 195,415 |
| Sep 8, 2025 | 6.25 | 6.44 | 6.00 | 6.25 | 6.25 | - | 65,015 |
| Sep 5, 2025 | 6.25 | 6.01 | 6.01 | 6.25 | 6.25 | - | 5,000 |
| Sep 4, 2025 | 6.50 | 6.50 | 6.00 | 6.25 | 6.25 | -3.85% | 48,522 |
| Sep 3, 2025 | 6.50 | 6.15 | 6.15 | 6.50 | 6.50 | - | 280 |
| Sep 2, 2025 | 6.50 | 7.00 | 6.00 | 6.50 | 6.50 | - | 132,979 |
| Sep 1, 2025 | 6.50 | 6.60 | 6.15 | 6.50 | 6.50 | - | 37,544 |
| Aug 29, 2025 | 6.50 | 6.03 | 6.03 | 6.50 | 6.50 | - | 97,552 |
| Aug 28, 2025 | 6.75 | 6.70 | 6.50 | 6.50 | 6.50 | -3.70% | 72,986 |
| Aug 27, 2025 | 6.75 | 6.51 | 6.50 | 6.75 | 6.75 | - | 32,151 |
| Aug 26, 2025 | 6.75 | 6.71 | 6.50 | 6.75 | 6.75 | - | 11,615 |
| Aug 22, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 13,250 |