NewRiver REIT plc (LON:NRR)
London · Delayed Price · Currency is GBP · Price in GBX 77.10
+1.40 (1.85%)
Oct 9, 2026, 4:35 PM GMT
NewRiver REIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 76.50 | 78.00 | 75.50 | 77.10 | 77.10 | 1.85% | 782,828 |
| Oct 8, 2026 | 77.31 | 76.40 | 74.30 | 75.70 | 75.70 | -0.66% | 392,536 |
| Oct 7, 2026 | 76.50 | 76.70 | 75.00 | 76.20 | 76.20 | 1.06% | 766,765 |
| Oct 6, 2026 | 74.20 | 76.20 | 74.10 | 75.40 | 75.40 | 0.40% | 551,257 |
| Oct 5, 2026 | 78.70 | 78.70 | 74.70 | 75.10 | 75.10 | 0.13% | 629,074 |
| Oct 2, 2026 | 75.93 | 75.70 | 74.70 | 75.00 | 75.00 | - | 708,876 |
| Oct 1, 2026 | 76.90 | 77.20 | 75.00 | 75.00 | 75.00 | -3.35% | 1,053,088 |
| Sep 30, 2026 | 80.00 | 80.00 | 77.10 | 77.60 | 77.60 | -0.26% | 543,155 |
| Sep 29, 2026 | 77.00 | 78.50 | 77.00 | 77.80 | 77.80 | 1.04% | 890,721 |
| Sep 28, 2026 | 79.00 | 79.00 | 77.00 | 77.00 | 77.00 | 0.39% | 636,175 |
| Sep 25, 2026 | 78.06 | 77.50 | 76.70 | 76.70 | 76.70 | -0.39% | 341,457 |
| Sep 24, 2026 | 75.00 | 77.60 | 75.00 | 77.00 | 77.00 | - | 595,288 |
| Sep 23, 2026 | 78.20 | 78.90 | 76.80 | 77.00 | 77.00 | -1.03% | 262,691 |
| Sep 22, 2026 | 77.60 | 79.00 | 77.30 | 77.80 | 77.80 | -0.26% | 620,310 |
| Sep 21, 2026 | 79.00 | 78.60 | 77.10 | 78.00 | 78.00 | 0.26% | 335,578 |
| Sep 18, 2026 | 80.00 | 80.00 | 76.40 | 77.80 | 77.80 | -1.02% | 1,239,955 |
| Sep 17, 2026 | 80.00 | 80.00 | 77.20 | 78.60 | 78.60 | 0.51% | 551,493 |
| Sep 16, 2026 | 76.90 | 78.30 | 75.20 | 78.20 | 78.20 | 2.36% | 845,309 |
| Sep 15, 2026 | 76.10 | 77.60 | 75.18 | 76.40 | 76.40 | 0.39% | 974,491 |
| Sep 14, 2026 | 74.00 | 79.86 | 74.00 | 76.10 | 76.10 | -0.65% | 1,225,750 |
| Sep 11, 2026 | 76.00 | 80.60 | 75.80 | 76.60 | 76.60 | 0.79% | 598,404 |
| Sep 10, 2026 | 80.50 | 80.50 | 74.90 | 76.00 | 76.00 | -0.91% | 304,353 |
| Sep 9, 2026 | 75.00 | 78.80 | 75.00 | 76.70 | 76.70 | -2.66% | 361,696 |
| Sep 8, 2026 | 79.00 | 80.60 | 77.60 | 78.80 | 78.80 | -0.13% | 618,564 |
| Sep 7, 2026 | 79.00 | 79.40 | 78.42 | 78.90 | 78.90 | -0.13% | 942,841 |
| Sep 4, 2026 | 80.00 | 80.00 | 76.40 | 79.00 | 79.00 | 0.77% | 1,415,224 |
| Sep 3, 2026 | 79.00 | 80.00 | 76.60 | 78.40 | 78.40 | -0.25% | 851,226 |
| Sep 2, 2026 | 80.90 | 80.90 | 77.80 | 78.60 | 78.60 | -0.38% | 572,462 |
| Sep 1, 2026 | 80.00 | 81.40 | 78.50 | 78.90 | 78.90 | -2.95% | 859,682 |
| Aug 28, 2026 | 81.80 | 81.80 | 80.20 | 81.30 | 81.30 | 0.49% | 437,674 |
| Aug 27, 2026 | 83.40 | 83.40 | 80.00 | 80.90 | 80.90 | -1.58% | 563,529 |
| Aug 26, 2026 | 82.00 | 83.30 | 80.60 | 82.20 | 82.20 | - | 153,357 |
| Aug 25, 2026 | 80.50 | 83.50 | 79.90 | 82.20 | 82.20 | 1.61% | 564,333 |
| Aug 24, 2026 | 81.70 | 82.20 | 79.40 | 80.90 | 80.90 | -0.98% | 620,155 |
| Aug 21, 2026 | 81.00 | 81.70 | 80.50 | 81.70 | 81.70 | 1.49% | 442,865 |
| Aug 20, 2026 | 79.00 | 80.90 | 79.00 | 80.50 | 80.50 | 1.13% | 569,676 |
| Aug 19, 2026 | 81.00 | 81.00 | 79.00 | 79.60 | 79.60 | -0.62% | 1,038,870 |
| Aug 18, 2026 | 80.20 | 81.50 | 79.80 | 80.10 | 80.10 | -0.74% | 758,568 |
| Aug 17, 2026 | 82.00 | 84.30 | 80.30 | 80.70 | 80.70 | -1.59% | 522,059 |
| Aug 14, 2026 | 82.60 | 84.04 | 81.20 | 82.00 | 82.00 | -0.49% | 457,594 |
| 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 |