NewRiver REIT plc (LON:NRR)
London · Delayed Price · Currency is GBP · Price in GBX 81.60
-1.30 (-1.57%)
Jul 31, 2026, 4:35 PM GMT
NewRiver REIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 83.50 | 83.50 | 78.60 | 82.00 | - | -1.09% | 597,000 |
| Jul 30, 2026 | 81.71 | 82.90 | 82.90 | 82.90 | 82.90 | 0.12% | 357,906 |
| 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 |
| Jun 15, 2026 | 78.00 | 81.30 | 78.00 | 79.30 | 75.65 | 0.51% | 1,730,744 |
| Jun 12, 2026 | 74.00 | 79.50 | 74.00 | 78.90 | 75.26 | 1.94% | 1,633,121 |
| Jun 11, 2026 | 78.20 | 78.80 | 75.36 | 77.40 | 73.83 | -0.64% | 1,632,242 |
| Jun 10, 2026 | 77.00 | 78.10 | 75.10 | 77.90 | 74.31 | 1.96% | 1,221,903 |
| Jun 9, 2026 | 77.20 | 77.20 | 74.88 | 76.40 | 72.88 | 1.32% | 964,437 |
| Jun 8, 2026 | 77.00 | 77.00 | 72.80 | 75.40 | 71.93 | -1.18% | 1,279,799 |
| Jun 5, 2026 | 73.90 | 78.20 | 73.50 | 76.30 | 72.78 | 0.79% | 1,820,643 |
| Jun 4, 2026 | 75.00 | 76.70 | 73.14 | 75.70 | 72.21 | 0.93% | 2,638,692 |
| Jun 3, 2026 | 77.50 | 77.50 | 74.20 | 75.00 | 71.54 | -1.45% | 2,069,598 |
| Jun 2, 2026 | 76.40 | 79.40 | 75.00 | 76.10 | 72.59 | -1.17% | 1,932,706 |
| Jun 1, 2026 | 79.60 | 79.60 | 76.28 | 77.00 | 73.45 | -1.41% | 839,379 |
| May 29, 2026 | 78.00 | 79.00 | 77.90 | 78.10 | 74.50 | -0.13% | 774,034 |
| May 28, 2026 | 74.40 | 79.00 | 74.40 | 78.20 | 74.60 | - | 537,247 |
| May 27, 2026 | 78.60 | 78.60 | 74.52 | 78.20 | 74.60 | 1.03% | 510,317 |
| May 26, 2026 | 79.10 | 79.10 | 74.80 | 77.40 | 73.83 | -1.02% | 927,933 |
| May 22, 2026 | 77.00 | 78.70 | 76.40 | 78.20 | 74.60 | 1.56% | 565,132 |