River and Mercantile Group (RIV) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. River and Mercantile Group

Date Open High Low Close* Volume
14/06/2022 53.00p 49.40p 49.40p 49.40p 0
13/06/2022 53.00p 54.80p 49.40p 49.40p 1253314
10/06/2022 50.40p 54.50p 48.80p 52.00p 220486
09/06/2022 58.00p 58.74p 48.00p 51.40p 1064771
08/06/2022 58.20p 58.47p 57.20p 58.00p 451038
07/06/2022 58.60p 59.00p 57.20p 58.00p 266129
06/06/2022 58.20p 58.80p 54.30p 58.80p 405498
03/06/2022 61.80p 62.00p 58.20p 60.00p 183027
02/06/2022 61.80p 62.00p 58.20p 60.00p 183027
01/06/2022 61.80p 62.00p 58.20p 60.00p 183027
31/05/2022 62.00p 64.00p 55.00p 61.60p 1212616
30/05/2022 263.00p 278.00p 263.00p 278.00p 3045979
27/05/2022 265.00p 265.00p 263.00p 265.00p 53994
26/05/2022 265.00p 265.00p 263.00p 263.00p 83682
25/05/2022 262.00p 265.00p 262.00p 265.00p 345656
24/05/2022 265.00p 265.00p 262.00p 262.00p 56699
23/05/2022 265.00p 265.00p 264.00p 264.00p 271183
20/05/2022 265.00p 265.00p 262.96p 264.00p 198571
19/05/2022 260.00p 270.60p 256.00p 265.00p 482937
18/05/2022 260.00p 260.00p 259.00p 259.00p 24190
17/05/2022 260.00p 262.33p 259.00p 260.00p 99006
16/05/2022 260.00p 260.00p 259.00p 259.00p 13662
13/05/2022 262.00p 263.82p 260.00p 260.00p 18372
12/05/2022 262.00p 265.00p 257.00p 265.00p 46476
11/05/2022 260.00p 264.00p 260.00p 260.00p 2675
10/05/2022 262.00p 264.00p 260.00p 262.50p 59847
09/05/2022 262.00p 263.00p 256.00p 262.50p 43924
06/05/2022 261.00p 265.00p 261.00p 261.00p 3750
05/05/2022 262.00p 264.98p 262.00p 262.00p 27455
04/05/2022 269.00p 269.00p 261.00p 263.00p 92179
03/05/2022 266.00p 266.00p 264.00p 264.50p 55144
02/05/2022 264.00p 265.00p 264.00p 265.00p 61846
29/04/2022 264.00p 265.00p 264.00p 265.00p 41846
28/04/2022 265.00p 265.00p 263.00p 264.00p 55098
27/04/2022 263.00p 264.88p 263.00p 263.50p 14113
26/04/2022 264.00p 265.00p 260.00p 263.50p 13215
25/04/2022 265.00p 265.80p 260.00p 263.50p 16504
22/04/2022 265.00p 265.00p 263.85p 264.50p 111733
21/04/2022 265.00p 265.00p 263.00p 263.00p 261429
20/04/2022 264.00p 264.00p 260.00p 263.00p 6940
19/04/2022 265.00p 265.00p 263.00p 263.00p 26700
14/04/2022 264.00p 265.00p 264.00p 264.00p 95872
13/04/2022 266.00p 266.00p 263.34p 266.00p 14241
12/04/2022 265.00p 269.00p 262.00p 263.00p 321515
11/04/2022 266.00p 266.00p 263.00p 265.00p 113297
08/04/2022 263.00p 266.00p 261.20p 266.00p 26892
07/04/2022 260.00p 264.80p 260.00p 261.00p 34927
06/04/2022 264.00p 265.00p 259.00p 260.00p 411030
05/04/2022 264.00p 265.00p 263.54p 264.00p 51144
04/04/2022 264.00p 266.00p 264.00p 264.50p 59629
01/04/2022 265.00p 265.00p 265.00p 265.00p 27454
31/03/2022 264.00p 266.00p 264.00p 264.00p 57325
30/03/2022 266.00p 266.00p 265.00p 265.00p 107236
29/03/2022 265.00p 265.49p 265.00p 265.00p 136342
28/03/2022 264.00p 265.00p 263.05p 264.00p 37199
25/03/2022 266.00p 266.00p 263.50p 265.00p 653223
24/03/2022 265.00p 266.00p 264.32p 266.00p 531732
23/03/2022 263.00p 266.00p 263.00p 265.00p 123020
22/03/2022 263.00p 266.00p 263.00p 265.00p 109607
21/03/2022 265.00p 266.00p 263.65p 265.50p 48662
18/03/2022 266.00p 266.00p 265.00p 265.00p 81102
17/03/2022 266.00p 266.00p 265.00p 265.50p 27559
16/03/2022 266.00p 266.00p 265.00p 266.00p 78205
15/03/2022 266.00p 266.00p 263.00p 263.00p 192930
14/03/2022 266.00p 266.00p 265.85p 266.00p 132116
11/03/2022 266.00p 266.50p 265.25p 266.50p 82188
10/03/2022 265.00p 266.40p 264.68p 265.50p 10015
09/03/2022 271.00p 273.51p 265.00p 267.00p 90430
08/03/2022 270.00p 271.00p 262.00p 267.00p 217885
07/03/2022 267.00p 269.45p 266.00p 267.00p 27829
04/03/2022 267.00p 272.00p 267.00p 268.00p 38531
03/03/2022 267.00p 270.00p 265.00p 268.00p 21034
02/03/2022 270.00p 271.00p 268.55p 271.00p 8640
01/03/2022 270.00p 270.80p 269.55p 270.00p 7313
28/02/2022 270.00p 275.50p 274.00p 274.00p 1730
25/02/2022 270.00p 275.00p 269.50p 275.00p 9517
24/02/2022 273.00p 276.00p 267.82p 270.50p 54328
23/02/2022 278.00p 277.50p 275.13p 277.50p 2003
22/02/2022 278.00p 278.50p 272.40p 278.50p 37467
21/02/2022 274.00p 278.36p 272.00p 277.00p 6175234
18/02/2022 276.00p 279.00p 272.00p 277.50p 516045
17/02/2022 279.00p 283.00p 275.00p 280.00p 12919
16/02/2022 279.00p 283.00p 277.99p 282.50p 8076
15/02/2022 281.00p 284.70p 278.22p 283.00p 14993
14/02/2022 283.00p 286.00p 280.15p 283.50p 28050
11/02/2022 287.00p 287.00p 283.00p 286.00p 47465
10/02/2022 283.00p 287.00p 282.50p 287.00p 350332
09/02/2022 284.00p 287.00p 282.00p 287.00p 146817
08/02/2022 286.00p 288.74p 281.50p 286.50p 226474
07/02/2022 286.00p 289.00p 286.00p 286.00p 17639
04/02/2022 289.00p 292.00p 289.00p 290.00p 9935
03/02/2022 288.00p 288.95p 285.00p 287.00p 95315
02/02/2022 289.00p 290.50p 288.00p 290.50p 13986
01/02/2022 287.00p 290.00p 285.00p 285.00p 128136
31/01/2022 290.00p 294.22p 286.50p 289.00p 71366
28/01/2022 287.00p 294.00p 284.90p 285.00p 26303
27/01/2022 290.00p 299.00p 288.00p 293.00p 51104
26/01/2022 295.00p 299.00p 288.52p 295.00p 96790
25/01/2022 300.00p 322.00p 290.00p 300.00p 149726
24/01/2022 300.00p 300.06p 293.82p 296.00p 13626
21/01/2022 300.00p 302.00p 294.61p 300.00p 3321
20/01/2022 297.00p 300.70p 296.00p 296.50p 4634
19/01/2022 298.00p 303.00p 297.79p 303.00p 3470
18/01/2022 300.00p 300.00p 291.24p 293.00p 51125
17/01/2022 294.00p 302.00p 292.00p 300.00p 10055
14/01/2022 296.00p 301.85p 293.00p 295.00p 20627
13/01/2022 294.00p 303.00p 288.08p 303.00p 862419
12/01/2022 302.00p 308.00p 298.00p 303.00p 33013
10/01/2022 300.00p 303.00p 298.34p 300.00p 46094
07/01/2022 306.00p 306.00p 296.00p 306.00p 67315
06/01/2022 307.00p 310.00p 305.00p 306.50p 31671
05/01/2022 308.00p 308.00p 305.00p 306.50p 8191
04/01/2022 305.00p 308.00p 302.20p 308.00p 33007
03/01/2022 305.00p 305.00p 303.12p 304.00p 17489
31/12/2021 305.00p 305.00p 303.12p 304.00p 17489
30/12/2021 305.00p 305.00p 303.24p 304.00p 1414
29/12/2021 304.00p 303.90p 302.24p 303.50p 10257
28/12/2021 304.00p 304.00p 300.36p 301.50p 51869
27/12/2021 304.00p 304.00p 300.36p 301.50p 51869
24/12/2021 304.00p 304.00p 300.36p 301.50p 51869
23/12/2021 305.00p 305.00p 297.35p 300.00p 7588
22/12/2021 305.00p 305.00p 299.90p 305.00p 72527
21/12/2021 305.00p 305.00p 302.00p 302.00p 10041
20/12/2021 311.00p 313.50p 295.00p 302.00p 103392
17/12/2021 311.00p 316.00p 309.00p 310.00p 15526
16/12/2021 309.00p 311.50p 308.00p 311.50p 7969
15/12/2021 309.00p 311.50p 309.00p 311.50p 21313
14/12/2021 309.00p 316.00p 310.00p 311.50p 46076
13/12/2021 309.00p 310.50p 309.00p 309.00p 20024
10/12/2021 311.00p 313.98p 309.35p 310.50p 49401
09/12/2021 306.00p 317.70p 306.00p 307.00p 22904
08/12/2021 312.00p 313.98p 307.00p 307.00p 117153
07/12/2021 311.00p 314.50p 310.00p 314.50p 12988
06/12/2021 311.00p 314.01p 310.07p 311.00p 7261
03/12/2021 315.00p 316.56p 312.00p 313.00p 207883
02/12/2021 318.00p 318.00p 313.72p 316.00p 9869
01/12/2021 318.00p 320.00p 310.00p 320.00p 617059
30/11/2021 318.00p 320.00p 314.00p 316.00p 26845
29/11/2021 321.00p 325.00p 315.00p 320.00p 27710
26/11/2021 319.00p 326.00p 319.00p 325.00p 162974
25/11/2021 326.00p 327.00p 323.00p 324.00p 13159
24/11/2021 308.00p 328.00p 305.00p 328.00p 211775
23/11/2021 308.00p 322.00p 299.90p 310.00p 256226
22/11/2021 290.00p 290.00p 282.00p 285.00p 305563
19/11/2021 285.00p 287.00p 282.00p 287.00p 9887
18/11/2021 287.00p 287.00p 280.05p 282.00p 8074
17/11/2021 285.00p 287.56p 285.00p 287.00p 37292
16/11/2021 289.00p 289.00p 284.00p 284.00p 75509
15/11/2021 286.00p 291.00p 282.00p 284.00p 38628
12/11/2021 279.00p 284.00p 276.00p 282.00p 25510
11/11/2021 280.00p 280.00p 270.00p 280.00p 29721
10/11/2021 275.00p 279.00p 273.00p 273.00p 27515
09/11/2021 270.00p 276.00p 270.00p 276.00p 100930
08/11/2021 272.00p 279.00p 270.00p 273.00p 100202
05/11/2021 277.00p 284.00p 271.00p 271.00p 121995
04/11/2021 275.00p 280.00p 271.00p 271.00p 47961
03/11/2021 281.00p 284.50p 275.00p 275.00p 83965
02/11/2021 281.00p 284.66p 280.00p 280.00p 271206
01/11/2021 278.00p 286.00p 274.50p 280.00p 92464
29/10/2021 275.00p 284.00p 273.00p 284.00p 513696
28/10/2021 275.00p 284.00p 271.00p 274.50p 17050
27/10/2021 282.00p 287.38p 270.00p 274.50p 1649326
26/10/2021 253.00p 301.00p 251.55p 289.00p 307229
25/10/2021 234.00p 240.00p 233.00p 236.00p 10002
22/10/2021 240.00p 240.00p 233.40p 240.00p 4634
21/10/2021 234.00p 240.00p 233.00p 240.00p 20084
20/10/2021 235.00p 236.00p 231.00p 236.00p 21382
19/10/2021 236.00p 237.50p 235.20p 237.50p 32424
18/10/2021 236.00p 236.00p 235.00p 236.00p 35382
15/10/2021 240.00p 240.00p 232.00p 232.00p 9346
14/10/2021 240.00p 240.00p 235.00p 240.00p 27184
13/10/2021 232.00p 236.00p 236.00p 236.00p 0
12/10/2021 232.00p 236.50p 232.00p 236.00p 52180
11/10/2021 236.00p 237.00p 233.00p 233.00p 34154
08/10/2021 240.00p 240.12p 236.00p 236.00p 3862
07/10/2021 239.00p 240.65p 235.00p 236.00p 24423
06/10/2021 239.00p 240.00p 234.80p 240.00p 2602
05/10/2021 228.00p 238.00p 228.00p 232.00p 37400
04/10/2021 237.00p 238.00p 221.00p 221.00p 27280
01/10/2021 240.00p 242.01p 237.00p 242.00p 13292
30/09/2021 243.00p 244.00p 240.00p 240.00p 3474
29/09/2021 248.00p 248.00p 241.48p 248.00p 7558
28/09/2021 244.00p 250.36p 234.00p 246.00p 34767
27/09/2021 235.00p 243.20p 235.00p 235.00p 16493
24/09/2021 236.00p 240.00p 230.86p 238.50p 30297
23/09/2021 230.00p 237.00p 230.00p 235.00p 34479
22/09/2021 225.00p 229.50p 225.00p 227.50p 2795
21/09/2021 229.00p 230.00p 225.00p 230.00p 18255
20/09/2021 221.00p 229.00p 218.00p 224.00p 76478
17/09/2021 225.00p 225.96p 219.00p 219.00p 11929
16/09/2021 225.00p 230.40p 225.00p 228.50p 732
15/09/2021 231.00p 239.75p 221.00p 226.50p 11892
14/09/2021 230.00p 236.75p 230.00p 236.50p 20024
13/09/2021 230.00p 234.75p 230.00p 231.50p 16572
10/09/2021 225.00p 235.00p 224.75p 232.50p 23808
09/09/2021 217.00p 225.80p 210.00p 222.50p 7009603
08/09/2021 216.00p 227.75p 214.00p 214.00p 138068
07/09/2021 223.00p 225.20p 217.00p 217.00p 19448
06/09/2021 225.00p 227.75p 223.00p 226.00p 74688
03/09/2021 223.00p 229.50p 220.00p 220.00p 7343

*Close Price adjusted for both dividends and splits