NewRiver REIT plc (LON:NRR)
London · Delayed Price · Currency is GBP · Price in GBX 72.80
-0.80 (-1.09%)
Feb 12, 2026, 8:20 AM GMT
NewRiver REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 73.25 | 74.00 | 73.00 | 73.20 | - | -0.54% | 189,843 |
| 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 |
| Dec 23, 2025 | 69.06 | 68.60 | 68.00 | 68.30 | 68.30 | -0.29% | 400,422 |
| Dec 22, 2025 | 66.10 | 70.20 | 66.10 | 68.50 | 68.50 | 1.63% | 1,039,774 |
| Dec 19, 2025 | 67.80 | 68.60 | 67.20 | 67.40 | 67.40 | -0.88% | 3,128,068 |
| Dec 18, 2025 | 71.20 | 71.20 | 67.50 | 68.00 | 68.00 | - | 1,671,772 |
| Dec 17, 2025 | 67.70 | 69.40 | 66.20 | 68.00 | 68.00 | 2.26% | 1,100,531 |
| Dec 16, 2025 | 66.50 | 67.50 | 65.70 | 66.50 | 66.50 | -0.45% | 2,518,460 |
| Dec 15, 2025 | 68.60 | 68.60 | 66.80 | 66.80 | 66.80 | -1.47% | 1,291,745 |
| Dec 12, 2025 | 67.10 | 69.30 | 67.10 | 67.80 | 67.80 | - | 1,442,512 |
| Dec 11, 2025 | 72.80 | 72.90 | 66.90 | 67.80 | 67.80 | -5.83% | 2,358,300 |
| Dec 10, 2025 | 70.60 | 72.70 | 70.60 | 72.00 | 68.90 | -0.14% | 1,816,425 |
| Dec 9, 2025 | 72.60 | 72.90 | 70.90 | 72.10 | 69.00 | -0.55% | 1,577,406 |
| Dec 8, 2025 | 72.50 | 74.30 | 72.00 | 72.50 | 69.38 | -1.49% | 1,809,726 |
| Dec 5, 2025 | 72.50 | 74.30 | 72.50 | 73.60 | 70.43 | 0.27% | 1,251,828 |
| Dec 4, 2025 | 73.00 | 74.20 | 70.40 | 73.40 | 70.24 | 0.41% | 565,471 |
| Dec 3, 2025 | 74.60 | 74.80 | 72.50 | 73.10 | 69.95 | 0.41% | 1,384,591 |
| Dec 2, 2025 | 73.00 | 73.70 | 71.30 | 72.80 | 69.67 | 0.97% | 2,119,996 |
| Dec 1, 2025 | 71.90 | 72.90 | 70.50 | 72.10 | 69.00 | -0.41% | 973,570 |