NewRiver REIT plc (LON:NRR)
London · Delayed Price · Currency is GBP · Price in GBX 80.90
-0.80 (-0.98%)
Aug 24, 2026, 4:35 PM GMT
NewRiver REIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 81.70 | 82.20 | 79.40 | 80.50 | - | -1.47% | 473,465 |
| Aug 21, 2026 | 81.00 | 81.70 | 80.50 | 81.70 | 81.70 | 1.49% | 442,862 |
| Aug 20, 2026 | 79.00 | 80.90 | 79.00 | 80.50 | 80.50 | 1.13% | 569,676 |
| Aug 19, 2026 | 81.00 | 81.00 | 79.30 | 79.60 | 79.60 | -0.62% | 1,028,867 |
| Aug 18, 2026 | 80.20 | 81.00 | 79.80 | 80.10 | 80.10 | -0.74% | 758,564 |
| Aug 17, 2026 | 82.00 | 82.50 | 80.30 | 80.70 | 80.70 | -1.59% | 522,057 |
| Aug 14, 2026 | 83.19 | 83.00 | 81.20 | 82.00 | 82.00 | -0.49% | 457,590 |
| Aug 13, 2026 | 84.80 | 84.80 | 80.90 | 82.40 | 82.40 | 0.49% | 779,225 |
| Aug 12, 2026 | 82.00 | 82.50 | 80.80 | 82.00 | 82.00 | 0.74% | 777,205 |
| Aug 11, 2026 | 79.70 | 83.30 | 79.70 | 81.40 | 81.40 | -0.37% | 699,214 |
| Aug 10, 2026 | 82.00 | 83.00 | 79.20 | 81.70 | 81.70 | 0.86% | 773,892 |
| Aug 7, 2026 | 79.00 | 81.90 | 79.00 | 81.00 | 81.00 | -1.10% | 603,273 |
| Aug 6, 2026 | 85.00 | 85.00 | 79.10 | 81.90 | 81.90 | -0.36% | 297,459 |
| Aug 5, 2026 | 82.90 | 84.10 | 81.00 | 82.20 | 82.20 | -0.84% | 1,178,786 |
| Aug 4, 2026 | 83.50 | 83.80 | 81.20 | 82.90 | 82.90 | 0.36% | 1,016,428 |
| Aug 3, 2026 | 80.20 | 83.50 | 78.70 | 82.60 | 82.60 | 1.23% | 1,757,582 |
| Jul 31, 2026 | 83.50 | 83.50 | 78.60 | 81.60 | 81.60 | -1.57% | 1,146,823 |
| Jul 30, 2026 | 82.90 | 84.00 | 81.00 | 82.90 | 82.90 | 0.12% | 357,910 |
| Jul 29, 2026 | 79.10 | 83.90 | 79.10 | 82.80 | 82.80 | -0.36% | 1,369,144 |
| Jul 28, 2026 | 84.00 | 84.00 | 81.30 | 83.10 | 83.10 | 1.22% | 1,317,684 |
| Jul 27, 2026 | 83.00 | 83.40 | 81.80 | 82.10 | 82.10 | -0.12% | 1,091,087 |
| Jul 24, 2026 | 81.70 | 83.00 | 80.07 | 82.20 | 82.20 | 0.86% | 543,805 |
| Jul 23, 2026 | 81.50 | 82.20 | 78.60 | 81.50 | 81.50 | 0.87% | 923,213 |
| Jul 22, 2026 | 81.50 | 81.50 | 79.66 | 80.80 | 80.80 | -0.49% | 1,369,416 |
| Jul 21, 2026 | 81.50 | 81.50 | 80.10 | 81.20 | 81.20 | 0.37% | 860,240 |
| Jul 20, 2026 | 80.00 | 81.50 | 80.00 | 80.90 | 80.90 | -0.37% | 1,145,953 |
| Jul 17, 2026 | 81.30 | 82.00 | 80.40 | 81.20 | 81.20 | -0.12% | 1,144,104 |
| Jul 16, 2026 | 81.00 | 81.30 | 80.00 | 81.30 | 81.30 | 0.99% | 1,157,591 |
| Jul 15, 2026 | 81.10 | 81.60 | 80.20 | 80.50 | 80.50 | -1.11% | 536,653 |
| Jul 14, 2026 | 77.00 | 81.40 | 77.00 | 81.40 | 81.40 | 1.75% | 1,199,760 |
| Jul 13, 2026 | 80.00 | 80.93 | 78.10 | 80.00 | 80.00 | 0.50% | 1,719,990 |
| Jul 10, 2026 | 80.20 | 81.45 | 79.50 | 79.60 | 79.60 | -0.75% | 1,839,940 |
| Jul 9, 2026 | 79.20 | 80.40 | 77.30 | 80.20 | 80.20 | 1.26% | 1,024,688 |
| Jul 8, 2026 | 78.70 | 79.40 | 77.90 | 79.20 | 79.20 | 0.25% | 1,331,792 |
| Jul 7, 2026 | 79.10 | 79.40 | 77.10 | 79.00 | 79.00 | 2.20% | 1,350,935 |
| Jul 6, 2026 | 77.00 | 79.00 | 77.00 | 77.30 | 77.30 | -1.28% | 292,308 |
| Jul 3, 2026 | 77.20 | 79.40 | 77.20 | 78.30 | 78.30 | -1.39% | 537,314 |
| Jul 2, 2026 | 79.00 | 79.40 | 75.20 | 79.40 | 79.40 | 1.66% | 1,413,053 |
| Jul 1, 2026 | 77.90 | 78.60 | 74.60 | 78.10 | 78.10 | -0.13% | 2,111,161 |
| Jun 30, 2026 | 77.80 | 78.70 | 76.90 | 78.20 | 78.20 | 0.64% | 1,258,001 |
| Jun 29, 2026 | 77.70 | 78.80 | 74.40 | 77.70 | 77.70 | - | 1,258,215 |
| Jun 26, 2026 | 78.00 | 78.00 | 75.00 | 77.70 | 77.70 | 0.65% | 785,003 |
| Jun 25, 2026 | 72.80 | 77.50 | 72.80 | 77.20 | 77.20 | 1.05% | 1,090,353 |
| Jun 24, 2026 | 74.80 | 76.40 | 72.10 | 76.40 | 76.40 | 3.10% | 817,323 |
| Jun 23, 2026 | 77.30 | 77.30 | 72.00 | 74.10 | 74.10 | 0.54% | 1,003,073 |
| Jun 22, 2026 | 72.00 | 74.60 | 72.00 | 73.70 | 73.70 | 0.68% | 1,597,527 |
| Jun 19, 2026 | 73.20 | 74.70 | 72.60 | 73.20 | 73.20 | -1.08% | 1,794,970 |
| Jun 18, 2026 | 76.00 | 76.00 | 73.20 | 74.00 | 74.00 | -0.67% | 2,002,046 |
| Jun 17, 2026 | 79.10 | 79.90 | 77.00 | 78.10 | 74.50 | -1.39% | 2,189,766 |
| Jun 16, 2026 | 79.80 | 80.50 | 78.70 | 79.20 | 75.55 | -0.13% | 1,118,759 |