NewRiver REIT plc (LON:NRR)
London · Delayed Price · Currency is GBP · Price in GBX 70.00
-0.60 (-0.85%)
Sep 4, 2025, 4:37 PM BST
NewRiver REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 69.20 | 71.80 | 69.20 | 70.00 | 70.00 | -0.85% | 1,623,241 |
| Sep 3, 2025 | 71.00 | 71.60 | 69.30 | 70.60 | 70.60 | 0.86% | 701,013 |
| Sep 2, 2025 | 72.90 | 72.90 | 70.00 | 70.00 | 70.00 | -3.98% | 1,124,153 |
| Sep 1, 2025 | 73.43 | 75.10 | 71.70 | 72.90 | 72.90 | - | 434,567 |
| Aug 29, 2025 | 71.60 | 73.50 | 71.60 | 72.90 | 72.90 | 0.28% | 1,501,270 |
| Aug 28, 2025 | 71.80 | 73.30 | 71.80 | 72.70 | 72.70 | 0.14% | 493,644 |
| Aug 27, 2025 | 74.80 | 74.80 | 72.00 | 72.60 | 72.60 | -0.55% | 845,079 |
| Aug 26, 2025 | 73.60 | 74.60 | 71.90 | 73.00 | 73.00 | -1.22% | 884,801 |
| Aug 22, 2025 | 73.20 | 74.30 | 72.70 | 73.90 | 73.90 | 0.41% | 951,105 |
| Aug 21, 2025 | 74.14 | 75.40 | 72.70 | 73.60 | 73.60 | - | 409,554 |
| Aug 20, 2025 | 75.40 | 75.40 | 72.20 | 73.60 | 73.60 | 1.38% | 449,508 |
| Aug 19, 2025 | 73.00 | 74.10 | 71.70 | 72.60 | 72.60 | 0.14% | 523,022 |
| Aug 18, 2025 | 72.50 | 75.40 | 72.00 | 72.50 | 72.50 | -1.36% | 646,366 |
| Aug 15, 2025 | 74.71 | 75.40 | 72.70 | 73.50 | 73.50 | -0.68% | 312,005 |
| Aug 14, 2025 | 75.40 | 75.40 | 73.40 | 74.00 | 74.00 | -1.46% | 1,155,762 |
| Aug 13, 2025 | 71.50 | 75.20 | 70.00 | 75.10 | 75.10 | 6.83% | 1,367,480 |
| Aug 12, 2025 | 70.50 | 73.20 | 69.10 | 70.30 | 70.30 | -0.14% | 423,879 |
| Aug 11, 2025 | 72.59 | 73.30 | 70.00 | 70.40 | 70.40 | -1.95% | 317,452 |
| Aug 8, 2025 | 72.50 | 73.50 | 69.30 | 71.80 | 71.80 | -0.28% | 210,376 |
| Aug 7, 2025 | 72.10 | 72.70 | 71.60 | 72.00 | 72.00 | -0.41% | 535,996 |
| Aug 6, 2025 | 69.60 | 72.90 | 69.60 | 72.30 | 72.30 | 0.56% | 559,124 |
| Aug 5, 2025 | 71.82 | 73.50 | 70.30 | 71.90 | 71.90 | 0.14% | 724,514 |
| Aug 4, 2025 | 71.50 | 72.80 | 70.80 | 71.80 | 71.80 | 1.13% | 362,371 |
| 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 |