NewRiver REIT plc (LON:NRR)
London · Delayed Price · Currency is GBP · Price in GBX 76.50
-0.10 (-0.13%)
May 8, 2026, 4:47 PM GMT
NewRiver REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 77.50 | 77.50 | 74.00 | 77.30 | - | 0.91% | 14,655 |
| May 7, 2026 | 77.40 | 77.40 | 72.60 | 76.60 | 76.60 | 0.79% | 1,575,068 |
| May 6, 2026 | 75.00 | 77.00 | 74.96 | 76.00 | 76.00 | 1.33% | 1,028,056 |
| May 5, 2026 | 76.00 | 76.50 | 74.10 | 75.00 | 75.00 | -1.70% | 1,383,942 |
| May 1, 2026 | 77.60 | 77.60 | 73.30 | 76.30 | 76.30 | 1.73% | 818,991 |
| Apr 30, 2026 | 73.60 | 75.00 | 73.50 | 75.00 | 75.00 | 2.04% | 1,225,165 |
| Apr 29, 2026 | 73.70 | 75.00 | 73.10 | 73.50 | 73.50 | -1.34% | 955,206 |
| Apr 28, 2026 | 73.90 | 74.50 | 73.80 | 74.50 | 74.50 | 0.68% | 1,527,872 |
| Apr 27, 2026 | 74.00 | 74.70 | 73.00 | 74.00 | 74.00 | -0.67% | 1,521,270 |
| Apr 24, 2026 | 73.90 | 75.10 | 72.10 | 74.50 | 74.50 | -0.13% | 336,915 |
| Apr 23, 2026 | 73.28 | 75.10 | 73.90 | 74.60 | 74.60 | - | 343,816 |
| Apr 22, 2026 | 74.40 | 74.90 | 74.10 | 74.60 | 74.60 | 0.13% | 519,137 |
| Apr 21, 2026 | 74.10 | 75.40 | 73.40 | 74.50 | 74.50 | 0.40% | 463,029 |
| Apr 20, 2026 | 76.16 | 75.70 | 73.40 | 74.20 | 74.20 | -2.37% | 1,192,778 |
| Apr 17, 2026 | 74.00 | 76.80 | 74.00 | 76.00 | 76.00 | 1.47% | 710,186 |
| Apr 16, 2026 | 74.50 | 76.60 | 71.50 | 74.90 | 74.90 | 1.08% | 859,490 |
| Apr 15, 2026 | 74.50 | 75.70 | 74.00 | 74.10 | 74.10 | -1.20% | 825,006 |
| Apr 14, 2026 | 74.00 | 75.00 | 72.60 | 75.00 | 75.00 | 2.74% | 604,664 |
| Apr 13, 2026 | 72.70 | 74.80 | 71.50 | 73.00 | 73.00 | -1.08% | 636,540 |
| Apr 10, 2026 | 72.60 | 73.90 | 71.60 | 73.80 | 73.80 | 1.65% | 1,042,275 |
| Apr 9, 2026 | 71.50 | 73.80 | 71.50 | 72.60 | 72.60 | -0.82% | 1,762,925 |
| Apr 8, 2026 | 73.90 | 75.50 | 72.80 | 73.20 | 73.20 | 3.10% | 1,945,289 |
| Apr 7, 2026 | 72.10 | 73.40 | 70.80 | 71.00 | 71.00 | -1.25% | 904,194 |
| Apr 2, 2026 | 71.30 | 72.80 | 69.40 | 71.90 | 71.90 | 0.70% | 589,931 |
| Apr 1, 2026 | 70.00 | 72.00 | 69.00 | 71.40 | 71.40 | 2.59% | 1,777,608 |
| Mar 31, 2026 | 69.00 | 71.50 | 69.00 | 69.60 | 69.60 | -0.57% | 1,145,512 |
| Mar 30, 2026 | 69.00 | 70.20 | 69.00 | 70.00 | 70.00 | 0.14% | 1,618,425 |
| Mar 27, 2026 | 70.00 | 71.00 | 69.30 | 69.90 | 69.90 | -1.96% | 1,969,752 |
| Mar 26, 2026 | 71.50 | 71.90 | 70.00 | 71.30 | 71.30 | 1.13% | 867,633 |
| Mar 25, 2026 | 74.90 | 74.90 | 70.50 | 70.50 | 70.50 | -1.40% | 752,119 |
| Mar 24, 2026 | 74.50 | 72.40 | 70.90 | 71.50 | 71.50 | -0.56% | 1,492,126 |
| Mar 23, 2026 | 71.30 | 75.80 | 69.20 | 71.90 | 71.90 | -0.83% | 3,036,202 |
| Mar 20, 2026 | 73.70 | 77.80 | 72.50 | 72.50 | 72.50 | -0.96% | 3,718,432 |
| Mar 19, 2026 | 73.10 | 76.00 | 73.10 | 73.20 | 73.20 | -3.68% | 1,123,592 |
| Mar 18, 2026 | 75.80 | 78.00 | 74.30 | 76.00 | 76.00 | 0.80% | 926,128 |
| Mar 17, 2026 | 78.50 | 78.50 | 73.70 | 75.40 | 75.40 | 0.80% | 1,171,053 |
| Mar 16, 2026 | 78.30 | 78.30 | 74.00 | 74.80 | 74.80 | 0.27% | 693,457 |
| Mar 13, 2026 | 75.00 | 77.00 | 74.00 | 74.60 | 74.60 | -1.19% | 721,893 |
| Mar 12, 2026 | 76.00 | 77.90 | 74.90 | 75.50 | 75.50 | -0.53% | 1,140,375 |
| Mar 11, 2026 | 80.00 | 80.00 | 75.40 | 75.90 | 75.90 | -1.56% | 1,054,303 |
| Mar 10, 2026 | 78.60 | 78.60 | 75.10 | 77.10 | 77.10 | 2.66% | 1,336,370 |
| Mar 9, 2026 | 73.30 | 76.60 | 73.30 | 75.10 | 75.10 | -1.18% | 849,079 |
| Mar 6, 2026 | 80.00 | 80.00 | 75.79 | 76.00 | 76.00 | -1.81% | 880,176 |
| Mar 5, 2026 | 74.10 | 78.20 | 74.10 | 77.40 | 77.40 | -0.64% | 1,066,479 |
| Mar 4, 2026 | 76.80 | 77.90 | 76.00 | 77.90 | 77.90 | 1.83% | 878,693 |
| Mar 3, 2026 | 81.00 | 81.00 | 76.00 | 76.50 | 76.50 | -3.16% | 1,828,325 |
| Mar 2, 2026 | 77.50 | 80.70 | 77.50 | 79.00 | 79.00 | -2.23% | 2,406,565 |
| Feb 27, 2026 | 76.20 | 81.70 | 76.20 | 80.80 | 80.80 | 1.25% | 1,232,474 |
| Feb 26, 2026 | 80.00 | 80.50 | 79.40 | 79.80 | 79.80 | 0.38% | 1,226,971 |
| Feb 25, 2026 | 77.40 | 79.50 | 77.10 | 79.50 | 79.50 | 3.25% | 1,194,971 |