NewRiver REIT (NRR) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. NewRiver REIT

Date Open High Low Close* Volume
02/05/2025 76.80p 77.50p 74.70p 77.20p 901293
01/05/2025 76.10p 76.80p 72.00p 75.50p 382972
30/04/2025 74.20p 76.25p 73.74p 76.00p 633662
29/04/2025 73.00p 75.70p 72.60p 74.20p 718600
28/04/2025 72.00p 75.70p 71.80p 72.70p 575070
25/04/2025 74.80p 75.30p 72.10p 74.90p 464702
24/04/2025 73.50p 74.86p 72.50p 74.70p 335205
23/04/2025 75.00p 75.00p 72.10p 73.60p 434510
22/04/2025 71.70p 74.10p 70.50p 73.00p 378963
17/04/2025 71.10p 72.50p 70.08p 72.40p 496910
16/04/2025 70.40p 71.00p 67.90p 71.00p 556444
15/04/2025 67.70p 69.60p 67.00p 69.60p 1897497
14/04/2025 66.90p 68.20p 65.80p 67.80p 550076
11/04/2025 65.90p 69.30p 65.60p 66.20p 672098
10/04/2025 71.80p 71.80p 66.40p 66.70p 688817
09/04/2025 68.50p 68.50p 62.90p 65.20p 966219
08/04/2025 64.40p 68.00p 64.40p 66.20p 532700
07/04/2025 65.80p 67.80p 63.00p 66.00p 1513736
04/04/2025 69.00p 71.40p 65.90p 66.30p 751267
03/04/2025 68.40p 70.80p 68.40p 69.40p 876502
02/04/2025 69.00p 71.10p 68.80p 69.10p 458604
01/04/2025 69.10p 72.40p 69.10p 70.00p 803813
31/03/2025 69.40p 71.20p 68.80p 69.40p 858663
28/03/2025 73.30p 73.30p 69.30p 70.00p 1086291
27/03/2025 69.70p 72.00p 69.60p 70.00p 337394
26/03/2025 70.60p 71.20p 70.00p 70.10p 538468
25/03/2025 70.70p 72.10p 70.30p 70.30p 238903
24/03/2025 72.90p 73.30p 71.00p 71.20p 872928
21/03/2025 71.50p 74.70p 71.50p 72.70p 3780918
20/03/2025 72.00p 73.60p 72.00p 72.90p 597770
19/03/2025 72.90p 73.70p 72.23p 72.40p 304129
18/03/2025 72.00p 74.00p 70.90p 73.00p 837972
17/03/2025 72.00p 72.00p 68.70p 71.80p 431210
14/03/2025 68.50p 71.50p 68.50p 70.80p 614653
13/03/2025 68.10p 70.60p 67.00p 70.20p 964868
12/03/2025 70.00p 70.00p 67.38p 68.50p 549711
11/03/2025 66.50p 69.00p 66.30p 67.70p 955083
10/03/2025 68.20p 68.50p 67.10p 67.40p 813273
07/03/2025 69.00p 69.00p 66.00p 68.00p 833185
06/03/2025 68.30p 68.30p 66.03p 66.30p 2199117
05/03/2025 67.70p 68.10p 66.80p 67.70p 976153
04/03/2025 68.70p 68.90p 67.30p 67.80p 501155
03/03/2025 68.80p 69.50p 67.62p 68.00p 900832
28/02/2025 73.00p 73.00p 68.20p 68.90p 1212834
27/02/2025 71.00p 71.00p 69.60p 69.90p 1018299
26/02/2025 74.00p 74.00p 70.20p 70.50p 650180
25/02/2025 71.10p 74.00p 71.00p 71.50p 547358
24/02/2025 71.90p 73.90p 71.00p 71.50p 1041958
21/02/2025 71.50p 73.10p 71.00p 71.80p 358137
20/02/2025 72.20p 72.90p 71.10p 72.00p 331820
19/02/2025 72.70p 73.20p 71.80p 72.20p 333322
18/02/2025 73.20p 74.10p 72.80p 72.80p 320841
17/02/2025 71.20p 74.90p 71.20p 73.10p 496556
14/02/2025 71.20p 73.90p 71.20p 72.00p 380471
13/02/2025 71.30p 74.80p 71.13p 72.70p 1032851
12/02/2025 76.50p 76.50p 72.10p 73.60p 1278918
11/02/2025 75.20p 75.20p 72.00p 73.50p 380748
10/02/2025 73.80p 74.60p 71.50p 73.60p 328040
07/02/2025 74.70p 76.10p 73.40p 73.40p 293047
06/02/2025 76.90p 76.90p 71.80p 75.00p 1433448
05/02/2025 71.30p 74.90p 71.30p 74.00p 452937
04/02/2025 75.00p 75.00p 71.70p 73.00p 940902
03/02/2025 72.90p 76.20p 72.90p 73.60p 1180920
31/01/2025 74.60p 77.00p 72.40p 76.40p 477650
30/01/2025 73.30p 75.40p 71.70p 74.50p 405784
29/01/2025 74.90p 74.90p 70.60p 73.00p 675409
28/01/2025 71.80p 71.80p 69.92p 71.60p 404429
27/01/2025 70.80p 74.20p 69.10p 70.30p 534525
24/01/2025 68.80p 73.00p 68.80p 70.50p 648547
23/01/2025 70.00p 74.00p 69.60p 70.90p 589395
22/01/2025 71.60p 73.60p 69.60p 69.80p 1234285
21/01/2025 71.00p 72.28p 71.00p 71.20p 612114
20/01/2025 71.40p 72.30p 68.90p 71.00p 738357
17/01/2025 72.20p 73.29p 71.27p 72.40p 317684
16/01/2025 72.20p 72.70p 71.50p 72.40p 283337
15/01/2025 70.20p 72.40p 70.20p 72.00p 378649
14/01/2025 69.80p 70.21p 69.20p 70.00p 203312
13/01/2025 69.90p 70.90p 69.10p 69.80p 448582
10/01/2025 70.30p 72.50p 69.60p 69.60p 307722
09/01/2025 73.30p 73.30p 69.20p 70.40p 518737
08/01/2025 71.60p 73.80p 69.70p 70.50p 523415
07/01/2025 72.50p 73.10p 71.30p 71.90p 681160
06/01/2025 76.20p 76.20p 71.80p 71.80p 689610
03/01/2025 76.80p 76.80p 72.10p 73.00p 418490
02/01/2025 73.50p 75.50p 72.70p 73.20p 328635
31/12/2024 74.00p 74.00p 73.20p 73.30p 418470
30/12/2024 78.20p 78.20p 72.60p 74.00p 365860
27/12/2024 78.40p 78.40p 72.40p 75.20p 904852
24/12/2024 76.10p 76.10p 72.04p 74.90p 467238
23/12/2024 75.40p 75.40p 71.50p 72.80p 585603
20/12/2024 72.60p 72.71p 71.60p 71.80p 1276691
19/12/2024 75.00p 77.90p 72.70p 72.70p 703578
18/12/2024 79.10p 79.70p 76.20p 78.00p 850726
17/12/2024 79.30p 80.90p 78.20p 78.70p 704919
16/12/2024 79.90p 81.00p 76.90p 79.60p 514882
13/12/2024 81.40p 81.40p 78.00p 80.10p 5025889
12/12/2024 80.30p 81.40p 77.20p 80.30p 550268
11/12/2024 77.60p 81.40p 76.90p 78.60p 253822
10/12/2024 80.20p 81.30p 78.82p 79.20p 762617
09/12/2024 78.40p 81.05p 76.30p 80.90p 1698879
06/12/2024 79.00p 80.70p 79.00p 80.10p 510641
05/12/2024 80.50p 80.50p 78.20p 80.00p 681800
04/12/2024 74.50p 78.70p 74.50p 78.70p 601647
03/12/2024 76.00p 78.26p 75.80p 76.60p 301534
02/12/2024 75.20p 77.40p 75.00p 77.40p 535574
29/11/2024 77.20p 78.80p 76.10p 76.10p 331356
28/11/2024 75.00p 78.70p 75.00p 78.00p 227725
27/11/2024 75.00p 78.00p 75.00p 77.90p 329325
26/11/2024 76.90p 78.00p 75.00p 76.60p 336871
25/11/2024 80.00p 80.40p 75.50p 77.30p 812458
22/11/2024 75.60p 77.10p 74.90p 76.60p 324563
21/11/2024 74.00p 76.79p 74.00p 75.30p 175175
20/11/2024 75.50p 76.30p 73.10p 75.40p 273849
19/11/2024 77.00p 77.00p 74.10p 75.50p 219802
18/11/2024 76.10p 77.60p 74.60p 75.90p 391956
15/11/2024 76.60p 80.00p 72.90p 76.20p 302886
14/11/2024 77.50p 79.30p 74.52p 76.70p 320500
13/11/2024 81.30p 81.30p 77.70p 77.70p 139242
12/11/2024 78.40p 81.30p 78.30p 79.20p 363300
11/11/2024 78.20p 81.30p 78.20p 79.00p 184297
08/11/2024 78.40p 79.60p 78.40p 79.60p 299994
07/11/2024 81.40p 81.40p 77.00p 78.50p 100703
06/11/2024 79.30p 81.30p 78.20p 78.40p 373836
05/11/2024 79.10p 81.30p 78.20p 78.70p 267038
04/11/2024 80.40p 81.30p 77.00p 77.90p 521270
01/11/2024 77.00p 80.20p 76.68p 79.40p 318088
31/10/2024 77.90p 78.90p 77.00p 77.30p 452122
30/10/2024 77.00p 79.40p 77.00p 78.30p 4075417
29/10/2024 78.00p 78.50p 77.00p 78.40p 256830
28/10/2024 78.40p 81.80p 77.00p 78.30p 228569
25/10/2024 77.00p 82.00p 77.00p 78.40p 182915
24/10/2024 83.10p 83.90p 78.30p 79.30p 565126
23/10/2024 78.80p 81.10p 78.40p 79.30p 337031
22/10/2024 80.50p 82.00p 78.20p 78.90p 757745
21/10/2024 80.80p 82.90p 80.20p 81.00p 265631
18/10/2024 80.20p 84.70p 80.20p 80.70p 592798
17/10/2024 83.60p 85.00p 80.60p 83.00p 571554
16/10/2024 80.50p 83.70p 80.50p 82.70p 139624
15/10/2024 81.50p 82.90p 81.50p 82.00p 378762
14/10/2024 83.80p 84.90p 80.40p 81.50p 326110
11/10/2024 82.10p 84.67p 81.60p 82.20p 159711
10/10/2024 82.10p 84.80p 81.92p 82.00p 250879
09/10/2024 81.80p 82.70p 81.40p 82.00p 221741
08/10/2024 82.10p 84.80p 80.60p 81.20p 280688
07/10/2024 82.00p 82.90p 81.40p 82.00p 408650
04/10/2024 84.00p 84.00p 81.60p 82.40p 138496
03/10/2024 82.80p 84.90p 81.90p 82.60p 850681
02/10/2024 81.60p 83.04p 81.29p 82.60p 241604
01/10/2024 81.00p 82.03p 80.58p 81.80p 242898
30/09/2024 81.20p 82.50p 80.90p 80.90p 1032464
27/09/2024 82.00p 83.00p 81.70p 82.10p 368951
26/09/2024 82.50p 83.90p 81.10p 81.30p 348089
25/09/2024 82.30p 84.29p 81.10p 82.00p 1091009
24/09/2024 82.40p 83.00p 82.00p 82.50p 283779
23/09/2024 82.40p 84.90p 81.80p 82.30p 965493
20/09/2024 81.00p 84.90p 81.00p 82.30p 971961
19/09/2024 82.20p 83.20p 79.50p 79.50p 3027652
18/09/2024 81.00p 82.90p 79.10p 79.50p 659473
17/09/2024 83.00p 83.40p 79.80p 79.80p 178454
16/09/2024 82.00p 83.50p 79.20p 80.30p 196540
13/09/2024 81.50p 82.60p 78.50p 82.00p 215460
12/09/2024 79.00p 82.30p 77.70p 81.60p 203502
11/09/2024 79.00p 80.00p 78.48p 79.20p 341549
10/09/2024 79.00p 80.20p 79.00p 79.80p 247202
09/09/2024 82.50p 82.50p 79.00p 79.20p 198496
06/09/2024 82.00p 82.00p 79.80p 81.00p 948470
05/09/2024 79.00p 81.50p 78.00p 79.30p 353390
05/09/2024 79.00p 81.50p 78.00p 79.30p 353390
04/09/2024 77.90p 78.50p 77.20p 78.00p 547970
03/09/2024 78.00p 79.00p 78.00p 78.10p 418947
02/09/2024 77.60p 79.00p 77.60p 78.50p 142733
30/08/2024 79.00p 81.40p 77.80p 77.80p 591509
29/08/2024 79.70p 80.30p 77.90p 78.20p 241641
28/08/2024 81.90p 81.90p 78.10p 79.60p 566340
27/08/2024 81.30p 83.30p 79.00p 80.00p 311669
23/08/2024 79.90p 82.00p 79.90p 80.70p 208646
22/08/2024 81.40p 83.30p 80.40p 81.00p 148590
21/08/2024 82.10p 83.10p 81.77p 82.10p 140736
20/08/2024 80.20p 83.30p 80.20p 81.80p 171822
19/08/2024 83.30p 83.30p 77.60p 81.70p 79175
16/08/2024 81.20p 83.00p 81.00p 81.70p 276903
15/08/2024 80.30p 82.10p 79.10p 82.10p 998896
14/08/2024 81.90p 83.40p 80.90p 81.70p 71159
13/08/2024 83.40p 83.40p 81.80p 81.80p 490080
12/08/2024 80.00p 83.30p 80.00p 82.50p 400188
09/08/2024 79.00p 83.00p 78.94p 82.00p 829452
08/08/2024 79.00p 79.90p 77.70p 78.40p 223669
07/08/2024 79.60p 80.00p 78.10p 79.40p 256249
06/08/2024 79.70p 83.20p 78.10p 78.90p 289454
05/08/2024 79.60p 81.58p 78.50p 79.70p 1417534
02/08/2024 83.70p 83.70p 79.20p 81.60p 315703
01/08/2024 83.00p 83.70p 81.95p 82.90p 455176
31/07/2024 79.70p 82.90p 79.70p 82.20p 864705
30/07/2024 80.00p 82.20p 80.00p 81.70p 321412
29/07/2024 80.70p 82.90p 77.20p 80.00p 260579
26/07/2024 81.20p 82.50p 79.90p 80.60p 220872
25/07/2024 80.00p 81.64p 80.00p 81.00p 368297
24/07/2024 80.00p 82.20p 78.80p 81.10p 295336
23/07/2024 80.80p 80.80p 78.40p 80.40p 995562
22/07/2024 77.20p 80.00p 77.20p 80.00p 608028

*Close Price adjusted for both dividends and splits