River Global Plc (AIM:RVRG)
London · Delayed Price · Currency is GBP · Price in GBX 4.800
-0.350 (-6.80%)
Last updated: May 28, 2026, 9:04 AM GMT
River Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 5.15 | 5.34 | 5.15 | 5.15 | 5.15 | - | 150,000 |
| May 26, 2026 | 5.15 | 5.50 | 4.80 | 5.15 | 5.15 | - | 116,311 |
| May 22, 2026 | 5.15 | 4.86 | 4.86 | 5.15 | 5.15 | - | 75,000 |
| May 21, 2026 | 5.25 | 5.50 | 5.01 | 5.15 | 5.15 | -1.90% | 75,677 |
| May 20, 2026 | 5.25 | 5.03 | 5.01 | 5.25 | 5.25 | - | 210,000 |
| May 19, 2026 | 5.25 | 5.01 | 5.00 | 5.25 | 5.25 | - | 100,686 |
| May 18, 2026 | 5.40 | 5.50 | 5.00 | 5.25 | 5.25 | - | 467,700 |
| May 15, 2026 | 5.50 | 5.18 | 5.00 | 5.25 | 5.25 | -4.55% | 700,819 |
| May 14, 2026 | 5.25 | 5.50 | 5.00 | 5.50 | 5.50 | 4.76% | 34,738 |
| May 13, 2026 | 5.15 | 5.50 | 5.00 | 5.25 | 5.25 | 1.94% | 262,386 |
| May 12, 2026 | 5.15 | 5.50 | 4.80 | 5.15 | 5.15 | - | 91,434 |
| May 11, 2026 | 4.50 | 5.50 | 4.00 | 5.15 | 5.15 | 14.44% | 176,421 |
| 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 |