River Global Plc (AIM:RVRG)
London · Delayed Price · Currency is GBP · Price in GBX 2.500
-0.100 (-3.85%)
Last updated: Aug 25, 2026, 10:30 AM GMT
River Global Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 2.50 | 3.00 | 2.00 | 2.50 | 2.50 | -3.85% | 102,407 |
| Aug 24, 2026 | 3.00 | 2.60 | 2.60 | 2.60 | 2.60 | 4.00% | 105,414 |
| Aug 21, 2026 | 2.54 | 2.54 | 2.54 | 2.50 | 2.50 | - | 20,000 |
| Aug 20, 2026 | 2.54 | 2.54 | 2.54 | 2.50 | 2.50 | - | 6,000 |
| Aug 19, 2026 | 3.00 | 3.00 | 2.55 | 2.50 | 2.50 | - | 58,025 |
| Aug 18, 2026 | 2.00 | 3.00 | 2.00 | 2.50 | 2.50 | - | 9,177 |
| Aug 17, 2026 | 2.50 | 3.00 | 2.58 | 2.50 | 2.50 | - | 82,887 |
| Aug 14, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Aug 13, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Aug 12, 2026 | 2.50 | 2.58 | 2.00 | 2.50 | 2.50 | - | 36,818 |
| Aug 11, 2026 | 2.50 | 3.00 | 2.00 | 2.50 | 2.50 | - | 38,631 |
| Aug 10, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Aug 7, 2026 | 2.50 | 3.00 | 2.00 | 2.50 | 2.50 | - | 8,818 |
| Aug 6, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Aug 5, 2026 | 2.50 | 2.65 | 2.02 | 2.50 | 2.50 | - | 56,942 |
| Aug 4, 2026 | 2.50 | 2.02 | 2.02 | 2.50 | 2.50 | - | 10,000 |
| Aug 3, 2026 | 2.50 | 3.00 | 2.00 | 2.50 | 2.50 | - | 144,009 |
| Jul 31, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Jul 30, 2026 | 2.50 | 2.70 | 2.70 | 2.50 | 2.50 | - | 49,000 |
| Jul 29, 2026 | 2.50 | 2.07 | 2.00 | 2.50 | 2.50 | - | 229,752 |
| Jul 28, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Jul 27, 2026 | 2.00 | 3.00 | 2.00 | 2.50 | 2.50 | - | 27,888 |
| Jul 24, 2026 | 2.50 | 2.07 | 2.07 | 2.50 | 2.50 | - | 3,000 |
| Jul 23, 2026 | 2.50 | 3.00 | 2.05 | 2.50 | 2.50 | - | 528,132 |
| Jul 22, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Jul 21, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Jul 20, 2026 | 2.50 | 3.00 | 2.50 | 2.50 | 2.50 | - | 21,165 |
| Jul 17, 2026 | 2.25 | 3.00 | 2.94 | 2.50 | 2.50 | 11.11% | 15,000 |
| Jul 16, 2026 | 2.25 | 3.00 | 2.85 | 2.25 | 2.25 | - | 29,073 |
| Jul 15, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Jul 14, 2026 | 2.25 | 3.00 | 2.85 | 2.25 | 2.25 | - | 36,804 |
| Jul 13, 2026 | 2.20 | 2.50 | 2.50 | 2.25 | 2.25 | - | 47,453 |
| Jul 10, 2026 | 2.25 | 3.00 | 1.80 | 2.25 | 2.25 | - | 33,231 |
| Jul 9, 2026 | 1.80 | 3.00 | 1.80 | 2.25 | 2.25 | - | 60,909 |
| Jul 8, 2026 | 2.25 | 1.80 | 1.80 | 2.25 | 2.25 | - | 13,090 |
| Jul 7, 2026 | 2.25 | 3.00 | 3.00 | 2.25 | 2.25 | - | 111,795 |
| Jul 6, 2026 | 2.25 | 3.00 | 3.00 | 2.25 | 2.25 | - | 546,760 |
| Jul 3, 2026 | 2.25 | 3.00 | 3.00 | 2.25 | 2.25 | - | 125,032 |
| Jul 2, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Jul 1, 2026 | 2.00 | 3.00 | 1.50 | 2.25 | 2.25 | - | 262,459 |
| Jun 30, 2026 | 2.25 | 3.00 | 2.15 | 2.25 | 2.25 | - | 150,561 |
| Jun 29, 2026 | 4.60 | 3.00 | 2.15 | 2.25 | 2.25 | -62.50% | 151,986 |
| Jun 26, 2026 | 6.00 | 6.50 | 5.50 | 6.00 | 6.00 | - | 96,518 |
| Jun 25, 2026 | 6.25 | 6.50 | 5.50 | 6.00 | 6.00 | - | 268,291 |
| Jun 24, 2026 | 5.50 | 6.50 | 5.50 | 6.00 | 6.00 | 9.09% | 270,151 |
| Jun 23, 2026 | 5.50 | 5.58 | 5.23 | 5.50 | 5.50 | - | 102,627 |
| Jun 22, 2026 | 5.50 | 6.00 | 5.00 | 5.50 | 5.50 | - | 25,881 |
| Jun 19, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Jun 18, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Jun 17, 2026 | 5.50 | 6.00 | 5.20 | 5.50 | 5.50 | - | 1,705 |