NewRiver REIT plc (LON:NRR)
London · Delayed Price · Currency is GBP · Price in GBX 71.00
+0.30 (0.42%)
Aug 1, 2025, 4:35 PM BST
NewRiver REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 70.70 | 71.40 | 69.90 | 71.00 | 71.00 | - | 702,665 |
| Jul 31, 2025 | 69.96 | 71.59 | 69.00 | 71.00 | 71.00 | 1.43% | 2,013,658 |
| Jul 30, 2025 | 71.70 | 73.70 | 69.10 | 70.00 | 70.00 | 0.14% | 1,900,641 |
| Jul 29, 2025 | 72.14 | 72.80 | 69.60 | 69.90 | 69.90 | -0.85% | 2,219,826 |
| Jul 28, 2025 | 69.80 | 73.00 | 69.80 | 70.50 | 70.50 | 0.71% | 729,384 |
| Jul 25, 2025 | 73.00 | 73.00 | 70.00 | 70.00 | 70.00 | -1.41% | 1,230,986 |
| Jul 24, 2025 | 71.10 | 72.70 | 71.00 | 71.00 | 71.00 | -1.53% | 681,776 |
| Jul 23, 2025 | 74.50 | 74.50 | 71.20 | 72.10 | 72.10 | -1.64% | 931,601 |
| Jul 22, 2025 | 71.90 | 74.10 | 71.85 | 73.30 | 73.30 | 1.38% | 384,228 |
| Jul 21, 2025 | 71.90 | 72.80 | 71.20 | 72.30 | 72.30 | 0.42% | 468,204 |
| Jul 18, 2025 | 72.40 | 72.50 | 71.60 | 72.00 | 72.00 | -0.28% | 242,795 |
| Jul 17, 2025 | 72.00 | 72.50 | 71.10 | 72.20 | 72.20 | 0.56% | 379,684 |
| Jul 16, 2025 | 73.00 | 73.00 | 70.90 | 71.80 | 71.80 | - | 541,749 |
| Jul 15, 2025 | 75.50 | 75.50 | 71.80 | 71.80 | 71.80 | -2.45% | 716,165 |
| Jul 14, 2025 | 72.00 | 74.20 | 71.10 | 73.60 | 73.60 | 2.79% | 1,188,874 |
| Jul 11, 2025 | 74.00 | 74.00 | 71.00 | 71.60 | 71.60 | -0.69% | 713,406 |
| Jul 10, 2025 | 71.80 | 72.50 | 71.00 | 72.10 | 72.10 | 0.70% | 746,643 |
| Jul 9, 2025 | 73.50 | 73.90 | 71.20 | 71.60 | 71.60 | -0.56% | 820,384 |
| Jul 8, 2025 | 72.93 | 73.10 | 71.60 | 72.00 | 72.00 | -0.69% | 1,057,459 |
| Jul 7, 2025 | 75.00 | 75.28 | 72.50 | 72.50 | 72.50 | -0.55% | 407,297 |
| Jul 4, 2025 | 73.20 | 74.30 | 72.60 | 72.90 | 72.90 | -0.82% | 519,482 |
| Jul 3, 2025 | 73.50 | 74.50 | 73.20 | 73.50 | 73.50 | 0.27% | 388,192 |
| Jul 2, 2025 | 75.50 | 75.50 | 73.30 | 73.30 | 73.30 | -1.61% | 969,710 |
| Jul 1, 2025 | 73.80 | 74.90 | 73.50 | 74.50 | 74.50 | 0.95% | 1,153,917 |
| Jun 30, 2025 | 73.00 | 74.80 | 73.00 | 73.80 | 73.80 | -1.07% | 1,151,678 |
| Jun 27, 2025 | 74.24 | 75.10 | 73.20 | 74.60 | 74.60 | 0.40% | 672,039 |
| Jun 26, 2025 | 73.00 | 75.00 | 73.00 | 74.30 | 74.30 | 0.13% | 894,865 |
| Jun 25, 2025 | 73.05 | 74.20 | 72.90 | 74.20 | 74.20 | 0.82% | 887,686 |
| Jun 24, 2025 | 74.30 | 75.00 | 72.80 | 73.60 | 73.60 | - | 1,045,620 |
| Jun 23, 2025 | 73.20 | 74.60 | 72.00 | 73.60 | 73.60 | 1.94% | 1,217,082 |
| Jun 20, 2025 | 74.20 | 75.50 | 72.20 | 72.20 | 72.20 | -3.48% | 2,743,946 |
| Jun 19, 2025 | 75.90 | 77.00 | 72.50 | 74.80 | 74.80 | -4.47% | 1,952,396 |
| Jun 18, 2025 | 77.60 | 79.30 | 77.40 | 78.30 | 74.80 | 0.90% | 2,007,628 |
| Jun 17, 2025 | 77.20 | 80.10 | 77.10 | 77.60 | 74.13 | 0.52% | 1,722,935 |
| Jun 16, 2025 | 77.50 | 79.20 | 77.20 | 77.20 | 73.75 | -1.53% | 1,068,330 |
| Jun 13, 2025 | 80.00 | 80.20 | 77.60 | 78.40 | 74.90 | -0.38% | 945,250 |
| Jun 12, 2025 | 78.70 | 79.80 | 78.13 | 78.70 | 75.18 | -0.63% | 928,273 |
| Jun 11, 2025 | 79.97 | 80.80 | 77.60 | 79.20 | 75.66 | -0.63% | 818,338 |
| Jun 10, 2025 | 78.70 | 80.50 | 78.30 | 79.70 | 76.14 | 1.01% | 839,924 |
| Jun 9, 2025 | 79.35 | 80.70 | 77.80 | 78.90 | 75.37 | -0.75% | 1,329,493 |
| Jun 6, 2025 | 78.21 | 80.94 | 78.10 | 79.50 | 75.95 | 0.89% | 1,633,294 |
| Jun 5, 2025 | 78.90 | 79.30 | 77.90 | 78.80 | 75.28 | -0.25% | 562,226 |
| Jun 4, 2025 | 80.30 | 80.90 | 78.60 | 79.00 | 75.47 | -1.74% | 583,981 |
| Jun 3, 2025 | 77.50 | 81.50 | 77.50 | 80.40 | 76.81 | 0.88% | 1,373,000 |
| Jun 2, 2025 | 78.90 | 80.70 | 78.90 | 79.70 | 76.14 | -0.13% | 705,207 |
| May 30, 2025 | 79.20 | 80.30 | 76.40 | 79.80 | 76.23 | 2.05% | 810,646 |
| May 29, 2025 | 79.00 | 79.00 | 77.70 | 78.20 | 74.70 | -0.38% | 722,462 |
| May 28, 2025 | 78.00 | 78.80 | 75.90 | 78.50 | 74.99 | 0.38% | 328,428 |
| May 27, 2025 | 75.53 | 78.48 | 74.90 | 78.20 | 74.70 | 3.17% | 668,541 |
| May 23, 2025 | 77.90 | 77.90 | 74.20 | 75.80 | 72.41 | 0.13% | 274,272 |