NewRiver REIT plc (LON:NRR)
London · Delayed Price · Currency is GBP · Price in GBX 76.00
-1.40 (-1.81%)
At close: Mar 6, 2026
NewRiver REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 80.00 | 80.00 | 75.80 | 76.00 | 76.00 | -1.81% | 880,170 |
| Mar 5, 2026 | 74.10 | 78.20 | 74.10 | 77.40 | 77.40 | -0.64% | 1,066,479 |
| Mar 4, 2026 | 76.80 | 77.90 | 76.00 | 77.90 | 77.90 | 1.83% | 878,693 |
| Mar 3, 2026 | 81.00 | 81.00 | 76.00 | 76.50 | 76.50 | -3.16% | 1,828,325 |
| Mar 2, 2026 | 77.50 | 80.70 | 77.50 | 79.00 | 79.00 | -2.23% | 2,406,565 |
| Feb 27, 2026 | 76.20 | 81.70 | 76.20 | 80.80 | 80.80 | 1.25% | 1,232,474 |
| Feb 26, 2026 | 80.00 | 80.40 | 79.40 | 79.80 | 79.80 | 0.38% | 1,226,968 |
| Feb 25, 2026 | 77.40 | 79.50 | 77.10 | 79.50 | 79.50 | 3.25% | 1,194,971 |
| Feb 24, 2026 | 76.90 | 77.40 | 76.30 | 77.00 | 77.00 | 0.13% | 1,260,770 |
| Feb 23, 2026 | 77.80 | 77.80 | 76.10 | 76.90 | 76.90 | 0.65% | 882,531 |
| Feb 20, 2026 | 76.80 | 76.90 | 75.60 | 76.40 | 76.40 | 0.53% | 756,156 |
| Feb 19, 2026 | 76.80 | 76.80 | 75.60 | 76.00 | 76.00 | 0.80% | 1,068,374 |
| Feb 18, 2026 | 75.00 | 76.40 | 75.00 | 75.40 | 75.40 | -0.66% | 1,042,054 |
| Feb 17, 2026 | 74.90 | 76.10 | 74.90 | 75.90 | 75.90 | 1.61% | 1,168,995 |
| Feb 16, 2026 | 71.00 | 75.20 | 71.00 | 74.70 | 74.70 | 1.08% | 1,700,863 |
| Feb 13, 2026 | 74.00 | 74.00 | 72.70 | 73.90 | 73.90 | 0.82% | 1,247,798 |
| Feb 12, 2026 | 73.30 | 74.10 | 72.30 | 73.30 | 73.30 | -0.41% | 1,753,141 |
| Feb 11, 2026 | 73.40 | 74.00 | 72.80 | 73.60 | 73.60 | - | 1,534,232 |
| Feb 10, 2026 | 74.00 | 74.00 | 72.70 | 73.60 | 73.60 | 0.41% | 2,187,132 |
| Feb 9, 2026 | 73.00 | 74.00 | 72.30 | 73.30 | 73.30 | 0.55% | 1,983,209 |
| Feb 6, 2026 | 70.98 | 72.90 | 70.70 | 72.90 | 72.90 | 2.68% | 1,256,977 |
| Feb 5, 2026 | 71.00 | 71.80 | 70.60 | 71.00 | 71.00 | -1.25% | 1,702,687 |
| Feb 4, 2026 | 72.20 | 73.00 | 71.85 | 71.90 | 71.90 | -0.14% | 5,855,592 |
| Feb 3, 2026 | 73.80 | 74.00 | 71.60 | 72.00 | 72.00 | -1.91% | 6,456,228 |
| Feb 2, 2026 | 74.00 | 74.00 | 72.60 | 73.40 | 73.40 | 1.10% | 1,175,702 |
| Jan 30, 2026 | 74.00 | 74.00 | 71.70 | 72.60 | 72.60 | 0.14% | 1,990,946 |
| Jan 29, 2026 | 74.00 | 74.00 | 72.50 | 72.50 | 72.50 | -1.76% | 1,438,064 |
| Jan 28, 2026 | 73.10 | 74.40 | 69.80 | 73.80 | 73.80 | 4.98% | 2,640,455 |
| Jan 27, 2026 | 73.20 | 73.20 | 69.24 | 70.30 | 70.30 | 0.57% | 1,565,261 |
| Jan 26, 2026 | 69.00 | 70.20 | 68.00 | 69.90 | 69.90 | 0.87% | 890,306 |
| Jan 23, 2026 | 68.20 | 70.40 | 68.20 | 69.30 | 69.30 | -0.86% | 842,624 |
| Jan 22, 2026 | 67.50 | 70.50 | 67.50 | 69.90 | 69.90 | 0.58% | 786,045 |
| Jan 21, 2026 | 69.30 | 70.30 | 68.50 | 69.50 | 69.50 | -0.43% | 775,838 |
| Jan 20, 2026 | 69.30 | 71.60 | 69.30 | 69.80 | 69.80 | -1.69% | 755,215 |
| Jan 19, 2026 | 69.30 | 72.50 | 69.30 | 71.00 | 71.00 | -1.25% | 663,659 |
| Jan 16, 2026 | 72.30 | 73.30 | 70.10 | 71.90 | 71.90 | 0.28% | 778,396 |
| Jan 15, 2026 | 73.80 | 73.80 | 70.40 | 71.70 | 71.70 | 0.99% | 1,136,863 |
| Jan 14, 2026 | 69.30 | 71.10 | 69.30 | 71.00 | 71.00 | 0.71% | 950,001 |
| Jan 13, 2026 | 71.00 | 72.50 | 69.10 | 70.50 | 70.50 | 0.43% | 816,903 |
| Jan 12, 2026 | 70.00 | 71.90 | 69.70 | 70.20 | 70.20 | -2.09% | 1,227,278 |
| Jan 9, 2026 | 72.70 | 72.90 | 71.10 | 71.70 | 71.70 | -1.10% | 680,231 |
| Jan 8, 2026 | 72.00 | 72.80 | 71.30 | 72.50 | 72.50 | 0.97% | 1,028,073 |
| Jan 7, 2026 | 68.70 | 72.00 | 70.30 | 71.80 | 71.80 | 1.99% | 616,894 |
| Jan 6, 2026 | 70.50 | 70.80 | 68.70 | 70.40 | 70.40 | -0.14% | 1,303,235 |
| Jan 5, 2026 | 69.50 | 70.60 | 68.23 | 70.50 | 70.50 | 2.47% | 1,448,433 |
| Jan 2, 2026 | 68.80 | 70.10 | 68.20 | 68.80 | 68.80 | -0.43% | 1,219,610 |
| Dec 31, 2025 | 71.60 | 69.10 | 68.80 | 69.10 | 69.10 | -0.29% | 177,194 |
| Dec 30, 2025 | 70.90 | 71.90 | 68.40 | 69.30 | 69.30 | 0.14% | 495,677 |
| Dec 29, 2025 | 67.60 | 70.00 | 67.50 | 69.20 | 69.20 | 1.76% | 1,278,943 |
| Dec 24, 2025 | 67.50 | 68.60 | 67.50 | 68.00 | 68.00 | -0.44% | 338,767 |