River Global Plc (AIM:RVRG)
London · Delayed Price · Currency is GBP · Price in GBX 4.950
+0.450 (10.00%)
Last updated: May 8, 2026, 8:41 AM GMT
River Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 4.95 | 4.95 | 4.95 | 4.50 | 4.50 | - | 20 |
| May 7, 2026 | 4.50 | 5.00 | 4.00 | 4.50 | 4.50 | - | 24,466 |
| May 6, 2026 | 4.50 | 4.95 | 4.61 | 4.50 | 4.50 | - | 10,090 |
| May 5, 2026 | 4.50 | 4.95 | 4.00 | 4.50 | 4.50 | - | 97,407 |
| May 1, 2026 | 4.50 | 5.00 | 4.00 | 4.50 | 4.50 | - | 583,812 |
| Apr 30, 2026 | 4.50 | 4.75 | 4.75 | 4.50 | 4.50 | - | 17,894 |
| Apr 29, 2026 | 4.50 | 4.65 | 4.58 | 4.50 | 4.50 | - | 77,010 |
| Apr 28, 2026 | 4.50 | 4.65 | 4.00 | 4.50 | 4.50 | - | 5,316 |
| Apr 27, 2026 | 4.50 | 4.65 | 4.00 | 4.50 | 4.50 | - | 348,267 |
| Apr 24, 2026 | 4.50 | 5.00 | 4.00 | 4.50 | 4.50 | - | 31,804 |
| Apr 23, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Apr 22, 2026 | 4.50 | 4.65 | 4.55 | 4.50 | 4.50 | - | 119,217 |
| Apr 21, 2026 | 4.50 | 4.65 | 4.65 | 4.50 | 4.50 | - | 13 |
| Apr 20, 2026 | 4.50 | 5.00 | 4.55 | 4.50 | 4.50 | - | 25,592 |
| Apr 17, 2026 | 4.50 | 4.00 | 4.00 | 4.50 | 4.50 | - | 1,000 |
| Apr 16, 2026 | 4.50 | 4.75 | 4.00 | 4.50 | 4.50 | - | 48,632 |
| Apr 15, 2026 | 4.50 | 5.00 | 4.00 | 4.50 | 4.50 | - | 284,395 |
| Apr 14, 2026 | 4.50 | 4.60 | 4.00 | 4.50 | 4.50 | - | 33,357 |
| Apr 13, 2026 | 4.50 | 4.60 | 4.00 | 4.50 | 4.50 | - | 15,425 |
| Apr 10, 2026 | 4.50 | 5.00 | 4.70 | 4.50 | 4.50 | - | 250,026 |
| Apr 9, 2026 | 4.50 | 4.60 | 4.00 | 4.50 | 4.50 | - | 93,582 |
| Apr 8, 2026 | 4.50 | 4.62 | 4.00 | 4.50 | 4.50 | - | 129,491 |
| Apr 7, 2026 | 4.50 | 4.65 | 4.00 | 4.50 | 4.50 | -2.70% | 2,191,067 |
| Apr 2, 2026 | 4.63 | 5.00 | 4.25 | 4.63 | 4.63 | - | 156,935 |
| Apr 1, 2026 | 4.63 | 4.68 | 4.25 | 4.63 | 4.63 | - | 8,413 |
| Mar 31, 2026 | 4.70 | 4.70 | 4.25 | 4.63 | 4.63 | - | 592,146 |
| Mar 30, 2026 | 4.63 | 4.70 | 4.25 | 4.63 | 4.63 | - | 240,819 |
| Mar 27, 2026 | 4.63 | 4.70 | 4.51 | 4.63 | 4.63 | - | 131,965 |
| Mar 26, 2026 | 4.63 | 5.00 | 4.25 | 4.63 | 4.63 | - | 93,440 |
| Mar 25, 2026 | 4.63 | 4.68 | 4.25 | 4.63 | 4.63 | - | 500,785 |
| Mar 24, 2026 | 4.63 | 4.68 | 4.25 | 4.63 | 4.63 | - | 113,374 |
| Mar 23, 2026 | 4.63 | 5.00 | 4.25 | 4.63 | 4.63 | - | 385,996 |
| Mar 20, 2026 | 4.63 | 5.00 | 4.25 | 4.63 | 4.63 | - | 59,985 |
| Mar 19, 2026 | 4.75 | 5.00 | 4.42 | 4.63 | 4.63 | -2.63% | 1,540,218 |
| Mar 18, 2026 | 4.63 | 5.00 | 4.50 | 4.75 | 4.75 | 2.70% | 6,441,445 |
| Mar 17, 2026 | 4.63 | 5.00 | 4.36 | 4.63 | 4.63 | - | 822,778 |
| Mar 16, 2026 | 3.75 | 5.00 | 3.75 | 4.63 | 4.63 | 37.04% | 3,366,955 |
| Mar 13, 2026 | 3.38 | 3.50 | 3.38 | 3.38 | 3.38 | - | 59,541 |
| Mar 12, 2026 | 3.63 | 3.49 | 3.25 | 3.38 | 3.38 | -6.90% | 739,544 |
| Mar 11, 2026 | 3.50 | 3.56 | 3.50 | 3.63 | 3.63 | - | 12,728 |
| Mar 10, 2026 | 3.75 | 4.00 | 3.50 | 3.63 | 3.63 | -3.33% | 235,218 |
| Mar 9, 2026 | 3.75 | 4.00 | 3.65 | 3.75 | 3.75 | - | 13,597 |
| Mar 6, 2026 | 3.75 | 3.65 | 3.65 | 3.75 | 3.75 | - | 835 |
| Mar 5, 2026 | 3.75 | 3.73 | 3.50 | 3.75 | 3.75 | - | 50,940 |
| Mar 4, 2026 | 3.88 | 3.50 | 3.50 | 3.75 | 3.75 | -3.23% | 30,000 |
| Mar 3, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | - |
| Mar 2, 2026 | 3.88 | 3.89 | 3.50 | 3.88 | 3.88 | - | 67,786 |
| Feb 27, 2026 | 3.88 | 4.25 | 3.50 | 3.88 | 3.88 | - | 137,666 |
| Feb 26, 2026 | 3.88 | 4.00 | 3.65 | 3.88 | 3.88 | - | 15,900 |
| Feb 25, 2026 | 3.88 | 4.00 | 3.51 | 3.88 | 3.88 | - | 59,700 |