LSE - Delayed Quote
GBp
NewRiver REIT plc (NRR.L)
80.40
-0.70
(-0.86%)
At close: October 30 at 4:35:13 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
80.90
81.70
79.00
80.40
80.40
403,755
Oct 29, 2026
82.60
82.60
78.50
81.10
81.10
574,752
Oct 28, 2026
81.00
83.00
80.30
80.60
80.60
454,045
Oct 27, 2026
78.20
81.40
78.10
81.20
81.20
347,739
Oct 26, 2026
80.00
81.60
77.60
80.70
80.70
359,943
Oct 23, 2026
80.90
80.90
77.10
80.50
80.50
532,178
Oct 22, 2026
80.90
80.90
77.40
80.10
80.10
510,275
Oct 21, 2026
78.20
80.70
78.10
79.50
79.50
433,178
Oct 20, 2026
77.60
79.90
76.10
79.60
79.60
502,158
Oct 19, 2026
80.90
80.90
78.50
79.20
79.20
445,988
Oct 16, 2026
80.90
80.90
78.00
79.50
79.50
380,099
Oct 15, 2026
80.90
80.90
76.10
79.50
79.50
3,008,798
Oct 14, 2026
80.00
80.50
77.80
79.40
79.40
1,835,085
Oct 13, 2026
77.50
79.90
77.50
78.00
78.00
601,129
Oct 12, 2026
77.70
78.10
76.80
77.10
77.10
494,821
Oct 9, 2026
76.50
78.00
75.50
77.10
77.10
807,704
Oct 8, 2026
74.80
77.31
74.30
75.70
75.70
392,538
Oct 7, 2026
76.50
76.70
75.00
76.20
76.20
766,764
Oct 6, 2026
74.20
76.20
74.10
75.40
75.40
551,256
Oct 5, 2026
78.70
79.00
74.70
75.10
75.10
629,074
Oct 2, 2026
75.50
77.00
74.30
75.00
75.00
708,882
Oct 1, 2026
76.90
78.00
75.00
75.00
75.00
1,053,093
Sep 30, 2026
80.00
80.00
77.10
77.60
77.60
559,431
Sep 29, 2026
77.00
78.60
77.00
77.80
77.80
890,726
Sep 28, 2026
79.00
79.00
76.00
77.00
77.00
642,599
Sep 25, 2026
77.30
78.90
76.60
76.70
76.70
341,457
Sep 24, 2026
75.00
77.80
75.00
77.00
77.00
595,289
Sep 23, 2026
78.20
78.90
76.80
77.00
77.00
262,691
Sep 22, 2026
77.60
79.00
75.30
77.80
77.80
620,311
Sep 21, 2026
77.50
79.00
77.10
78.00
78.00
335,574
Sep 18, 2026
80.00
80.00
76.40
77.80
77.80
1,239,955
Sep 17, 2026
80.00
80.00
77.20
78.60
78.60
551,493
Sep 16, 2026
76.90
78.30
75.20
78.20
78.20
845,309
Sep 15, 2026
76.10
77.60
75.18
76.40
76.40
974,491
Sep 14, 2026
74.00
79.86
74.00
76.10
76.10
1,225,749
Sep 11, 2026
76.00
80.60
75.80
76.60
76.60
598,404
Sep 10, 2026
80.50
80.50
74.90
76.00
76.00
304,352
Sep 9, 2026
75.00
78.80
75.00
76.70
76.70
361,696
Sep 8, 2026
79.00
80.60
77.60
78.80
78.80
618,563
Sep 7, 2026
79.00
79.40
78.42
78.90
78.90
942,841
Sep 4, 2026
80.00
80.00
76.40
79.00
79.00
1,415,224
Sep 3, 2026
79.00
80.00
76.60
78.40
78.40
851,225
Sep 2, 2026
80.90
80.90
77.80
78.60
78.60
572,461
Sep 1, 2026
80.00
81.40
78.50
78.90
78.90
859,681
Aug 28, 2026
81.80
81.80
80.20
81.30
81.30
437,674
Aug 27, 2026
83.40
83.40
80.00
80.90
80.90
563,528
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
564,333
Aug 24, 2026
81.70
82.20
79.40
80.90
80.90
620,155
Aug 21, 2026
81.00
81.70
80.50
81.70
81.70
442,865
Aug 20, 2026
79.00
80.90
79.00
80.50
80.50
569,676
Aug 19, 2026
81.00
81.00
79.00
79.60
79.60
1,038,869
Aug 18, 2026
80.20
81.50
79.80
80.10
80.10
758,567
Aug 17, 2026
82.00
84.30
80.30
80.70
80.70
522,059
Aug 14, 2026
82.60
84.04
81.20
82.00
82.00
457,593
Aug 13, 2026
84.80
84.80
80.90
82.40
82.40
779,225
Aug 12, 2026
82.00
82.50
80.80
82.00
82.00
777,204
Aug 11, 2026
79.70
83.30
79.70
81.40
81.40
699,213
Aug 10, 2026
82.00
83.00
79.20
81.70
81.70
773,892
Aug 7, 2026
79.00
81.90
79.00
81.00
81.00
603,272
Aug 6, 2026
85.00
85.00
79.10
81.90
81.90
297,459
Aug 5, 2026
82.90
84.10
81.00
82.20
82.20
1,178,786
Aug 4, 2026
83.50
83.80
81.20
82.90
82.90
1,016,428
Aug 3, 2026
80.20
83.50
78.70
82.60
82.60
1,757,582
Jul 31, 2026
83.50
83.50
78.60
81.60
81.60
1,146,822
Jul 30, 2026
82.90
84.00
81.00
82.90
82.90
357,909
Jul 29, 2026
79.10
83.90
79.10
82.80
82.80
1,369,144
Jul 28, 2026
84.00
84.00
81.30
83.10
83.10
1,317,684
Jul 27, 2026
83.00
83.40
81.80
82.10
82.10
1,091,087
Jul 24, 2026
81.70
83.00
80.07
82.20
82.20
543,805
Jul 23, 2026
81.50
82.20
78.60
81.50
81.50
923,213
Jul 22, 2026
81.50
81.50
79.66
80.80
80.80
1,369,416
Jul 21, 2026
81.50
81.50
80.10
81.20
81.20
860,239
Jul 20, 2026
80.00
81.50
80.00
80.90
80.90
1,145,953
Jul 17, 2026
81.30
82.00
80.40
81.20
81.20
1,144,103
Jul 16, 2026
81.00
81.30
80.00
81.30
81.30
1,157,590
Jul 15, 2026
81.10
81.60
80.20
80.50
80.50
536,652
Jul 14, 2026
77.00
81.40
77.00
81.40
81.40
1,199,759
Jul 13, 2026
80.00
80.93
78.10
80.00
80.00
1,719,990
Jul 10, 2026
80.20
81.44
79.50
79.60
79.60
1,839,940
Jul 9, 2026
79.20
80.40
77.30
80.20
80.20
1,024,688
Jul 8, 2026
78.70
79.40
77.90
79.20
79.20
1,331,792
Jul 7, 2026
79.10
79.40
77.10
79.00
79.00
1,350,935
Jul 6, 2026
77.00
79.00
77.00
77.30
77.30
292,307
Jul 3, 2026
77.20
79.40
77.20
78.30
78.30
537,314
Jul 2, 2026
79.00
79.40
75.20
79.40
79.40
1,413,053
Jul 1, 2026
77.90
78.60
74.60
78.10
78.10
2,111,160
Jun 30, 2026
77.80
78.70
76.90
78.20
78.20
1,258,000
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
785,002
Jun 25, 2026
72.80
77.50
72.80
77.20
77.20
1,090,353
Jun 24, 2026
74.80
76.40
72.10
76.40
76.40
817,323
Jun 23, 2026
77.30
77.30
72.00
74.10
74.10
1,003,073
Jun 22, 2026
72.00
74.60
72.00
73.70
73.70
1,597,527
Jun 19, 2026
73.20
74.70
72.60
73.20
73.20
1,794,970
Jun 18, 2026
3.6
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 18, 2026
76.00
76.00
73.20
74.00
74.00
2,002,045
Jun 17, 2026
79.10
79.90
77.00
78.10
78.06
2,189,765
Jun 16, 2026
79.80
80.50
78.70
79.20
79.16
1,118,759
Jun 15, 2026
78.00
81.30
78.00
79.30
79.26
1,730,744
Jun 12, 2026
74.00
79.50
74.00
78.90
78.86
1,633,120
Jun 11, 2026
78.20
78.80
75.36
77.40
77.36
1,632,242
Jun 10, 2026
77.00
78.10
75.10
77.90
77.86
1,221,903
Jun 9, 2026
77.20
77.20
74.88
76.40
76.36
964,437
Jun 8, 2026
77.00
77.00
72.80
75.40
75.37
1,279,798
Jun 5, 2026
73.90
78.20
73.50
76.30
76.26
1,820,643
Jun 4, 2026
75.00
76.70
73.14
75.70
75.67
2,638,692
Jun 3, 2026
77.50
77.50
74.20
75.00
74.97
2,069,598
Jun 2, 2026
76.40
79.40
75.00
76.10
76.06
1,932,705
Jun 1, 2026
79.60
79.60
76.28
77.00
76.96
839,379
May 29, 2026
78.00
79.00
77.90
78.10
78.06
774,034
May 28, 2026
74.40
79.00
74.40
78.20
78.16
537,247
May 27, 2026
78.60
78.60
74.52
78.20
78.16
510,317
May 26, 2026
79.10
79.10
74.80
77.40
77.36
927,933
May 22, 2026
77.00
78.70
76.40
78.20
78.16
565,131
May 21, 2026
77.80
77.80
76.00
77.00
76.96
1,200,868
May 20, 2026
75.60
77.80
74.00
77.00
76.96
1,015,462
May 19, 2026
74.90
76.30
72.70
75.60
75.57
736,551
May 18, 2026
71.40
75.50
71.40
74.80
74.77
750,521
May 15, 2026
75.00
76.50
74.00
74.60
74.57
937,710
May 14, 2026
77.60
77.60
75.10
75.80
75.77
744,456
May 13, 2026
77.60
77.60
74.90
75.80
75.77
405,419
May 12, 2026
77.60
77.60
74.50
75.40
75.37
2,128,877
May 11, 2026
76.60
77.10
74.00
76.00
75.96
647,990
May 8, 2026
76.50
77.50
74.00
76.50
76.46
1,178,062
May 7, 2026
77.40
77.40
72.60
76.60
76.56
1,575,067
May 6, 2026
75.00
77.00
74.96
76.00
75.96
1,028,055
May 5, 2026
76.00
76.50
74.10
75.00
74.97
1,383,941
May 1, 2026
77.60
77.60
73.30
76.30
76.26
818,991
Apr 30, 2026
73.60
76.00
73.50
75.00
74.97
1,225,167
Apr 29, 2026
73.70
75.00
73.10
73.50
73.47
982,488
Apr 28, 2026
73.90
74.90
73.50
74.50
74.47
1,527,875
Apr 27, 2026
74.00
74.70
73.00
74.00
73.97
1,521,269
Apr 24, 2026
73.90
75.10
72.10
74.50
74.47
336,914
Apr 23, 2026
74.00
75.20
72.96
74.60
74.57
343,816
Apr 22, 2026
74.40
74.90
73.90
74.60
74.57
519,141
Apr 21, 2026
74.10
75.40
73.40
74.50
74.47
463,029
Apr 20, 2026
75.60
77.50
73.40
74.20
74.17
1,192,780
Apr 17, 2026
74.00
76.80
74.00
76.00
75.96
710,188
Apr 16, 2026
74.50
76.60
71.50
74.90
74.87
862,313
Apr 15, 2026
74.50
75.70
74.00
74.10
74.07
825,006
Apr 14, 2026
74.00
75.00
72.60
75.00
74.97
604,664
Apr 13, 2026
72.70
74.80
71.50
73.00
72.97
636,540
Apr 10, 2026
72.60
73.90
71.60
73.80
73.77
1,042,275
Apr 9, 2026
71.50
73.80
71.50
72.60
72.57
1,762,925
Apr 8, 2026
73.90
75.80
71.70
73.20
73.17
2,493,632
Apr 7, 2026
72.10
73.40
70.80
71.00
70.97
904,193
Apr 2, 2026
71.30
72.80
69.40
71.90
71.87
589,930
Apr 1, 2026
70.00
72.00
69.00
71.40
71.37
1,777,607
Mar 31, 2026
69.00
71.50
69.00
69.60
69.57
1,145,512
Mar 30, 2026
69.00
70.90
69.00
70.00
69.97
1,618,434
Mar 27, 2026
70.00
71.40
69.20
69.90
69.87
1,969,753
Mar 26, 2026
71.50
71.90
70.00
71.30
71.27
867,633
Mar 25, 2026
74.90
74.90
70.50
70.50
70.47
752,119
Mar 24, 2026
71.90
74.50
70.30
71.50
71.47
1,742,124
Mar 23, 2026
71.30
75.80
69.20
71.90
71.87
3,036,202
Mar 20, 2026
73.70
77.80
72.50
72.50
72.47
3,718,431
Mar 19, 2026
73.10
76.00
73.10
73.20
73.17
1,123,592
Mar 18, 2026
75.80
78.00
74.30
76.00
75.96
926,127
Mar 17, 2026
78.50
78.50
73.70
75.40
75.37
1,171,052
Mar 16, 2026
78.30
78.30
74.00
74.80
74.77
693,457
Mar 13, 2026
75.00
77.00
74.00
74.60
74.57
721,892
Mar 12, 2026
76.00
77.90
74.90
75.50
75.47
1,140,375
Mar 11, 2026
80.00
80.00
75.40
75.90
75.87
1,054,303
Mar 10, 2026
78.60
78.60
75.10
77.10
77.06
1,336,369
Mar 9, 2026
73.30
76.60
73.30
75.10
75.07
849,079
Mar 6, 2026
80.00
80.00
75.79
76.00
75.96
880,176
Mar 5, 2026
74.10
78.20
74.10
77.40
77.36
1,066,478
Mar 4, 2026
76.80
77.90
76.00
77.90
77.86
878,693
Mar 3, 2026
81.00
81.00
76.00
76.50
76.46
1,828,324
Mar 2, 2026
77.50
79.20
78.10
79.00
78.96
2,406,564
Feb 27, 2026
76.20
81.70
76.20
80.80
80.76
1,232,473
Feb 26, 2026
80.00
80.50
79.40
79.80
79.76
1,226,971
Feb 25, 2026
77.40
79.50
77.10
79.50
79.46
1,194,970
Feb 24, 2026
76.90
77.40
76.30
77.00
76.96
1,261,123
Feb 23, 2026
77.80
77.80
76.10
76.90
76.86
882,531
Feb 20, 2026
76.80
76.90
75.60
76.40
76.36
756,156
Feb 19, 2026
76.80
76.80
75.40
76.00
75.96
1,068,377
Feb 18, 2026
75.00
76.70
75.00
75.40
75.37
1,042,057
Feb 17, 2026
74.90
76.10
74.80
75.90
75.87
1,168,993
Feb 16, 2026
71.00
75.20
71.00
74.70
74.67
1,700,862
Feb 13, 2026
74.00
74.00
72.70
73.90
73.87
1,247,797
Feb 12, 2026
73.30
74.10
72.30
73.30
73.27
1,753,141
Feb 11, 2026
73.40
74.00
72.80
73.60
73.57
1,534,231
Feb 10, 2026
74.00
74.00
72.70
73.60
73.57
2,187,132
Feb 9, 2026
73.00
74.00
72.30
73.30
73.27
1,983,208
Feb 6, 2026
71.30
72.90
70.30
72.90
72.87
6,537,704
Feb 5, 2026
71.00
72.60
70.50
71.00
70.97
2,523,230
Feb 4, 2026
72.20
73.00
71.85
71.90
71.87
5,855,591
Feb 3, 2026
73.80
74.00
71.60
72.00
71.97
6,456,228
Feb 2, 2026
74.00
74.00
72.30
73.40
73.37
1,207,381
Jan 30, 2026
74.00
74.00
71.70
72.60
72.57
1,990,946
Jan 29, 2026
74.00
74.00
72.50
72.50
72.47
1,438,063
Jan 28, 2026
73.10
74.40
69.80
73.80
73.77
2,640,455
Jan 27, 2026
73.20
73.20
69.24
70.30
70.27
1,565,260
Jan 26, 2026
69.00
70.20
68.00
69.90
69.87
890,306
Jan 23, 2026
68.20
70.40
68.20
69.30
69.27
842,623
Jan 22, 2026
67.50
70.70
67.50
69.90
69.87
886,048
Jan 21, 2026
69.30
70.30
68.50
69.50
69.47
775,838
Jan 20, 2026
69.30
71.60
69.30
69.80
69.77
755,214
Jan 19, 2026
69.30
72.50
69.30
71.00
70.97
663,659
Jan 16, 2026
72.30
73.30
70.10
71.90
71.87
778,396
Jan 15, 2026
73.80
73.80
70.40
71.70
71.67
1,136,863
Jan 14, 2026
69.30
71.30
69.30
71.00
70.97
950,053
Jan 13, 2026
71.00
72.50
69.10
70.50
70.47
816,903
Jan 12, 2026
70.00
71.90
69.70
70.20
70.17
1,227,277
Jan 9, 2026
72.70
72.90
71.10
71.70
71.67
680,230
Jan 8, 2026
72.00
72.80
71.30
72.50
72.47
1,028,072
Jan 7, 2026
70.30
72.20
68.70
71.80
71.77
616,898
Jan 6, 2026
70.50
70.80
68.70
70.40
70.37
1,303,235
Jan 5, 2026
69.50
70.60
68.23
70.50
70.47
1,448,433
Jan 2, 2026
68.80
70.10
68.20
68.80
68.77
1,219,610
Dec 31, 2025
69.00
71.60
68.80
69.10
69.07
177,192
Dec 30, 2025
70.90
71.90
68.40
69.30
69.27
495,676
Dec 29, 2025
67.60
70.00
67.50
69.20
69.17
1,278,943
Dec 24, 2025
67.50
68.90
67.50
68.00
67.97
338,770
Dec 23, 2025
68.00
71.60
67.70
68.30
68.27
400,423
Dec 22, 2025
66.10
70.20
66.10
68.50
68.47
1,039,773
Dec 19, 2025
67.80
68.60
67.20
67.40
67.37
3,128,067
Dec 18, 2025
71.20
71.20
67.50
68.00
67.97
1,671,771
Dec 17, 2025
67.70
69.40
66.20
68.00
67.97
1,100,531
Dec 16, 2025
66.50
67.50
65.70
66.50
66.47
2,518,459
Dec 15, 2025
68.60
68.60
66.80
66.80
66.77
1,291,745
Dec 12, 2025
67.10
69.30
67.10
67.80
67.77
1,442,512
Dec 11, 2025
3.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 11, 2025
72.80
72.90
66.90
67.80
67.77
2,358,299
Dec 10, 2025
70.60
72.70
70.60
72.00
71.94
1,916,425
Dec 9, 2025
72.60
72.90
70.90
72.10
72.04
1,577,405
Dec 8, 2025
72.50
74.30
72.00
72.50
72.44
1,809,726
Dec 5, 2025
72.50
74.30
72.50
73.60
73.53
1,251,828
Dec 4, 2025
73.00
74.20
70.40
73.40
73.33
565,470
Dec 3, 2025
74.60
74.80
72.50
73.10
73.03
1,384,590
Dec 2, 2025
73.00
73.70
71.30
72.80
72.74
2,119,996
Dec 1, 2025
71.90
72.90
70.50
72.10
72.04
973,569
Nov 28, 2025
69.00
72.64
69.00
72.40
72.34
1,388,495
Nov 27, 2025
69.50
71.70
69.40
71.50
71.44
571,472
Nov 26, 2025
67.70
71.60
67.10
69.50
69.44
1,878,686
Nov 25, 2025
67.00
69.00
67.00
68.40
68.34
2,057,406
Nov 24, 2025
67.90
70.70
67.39
67.90
67.84
1,400,915
Nov 21, 2025
67.50
71.00
67.30
68.00
67.94
1,220,036
Nov 20, 2025
71.00
71.40
67.10
67.90
67.84
491,737
Nov 19, 2025
68.00
69.50
67.00
68.10
68.04
652,836
Nov 18, 2025
68.30
69.00
66.90
67.10
67.04
1,467,394
Nov 17, 2025
71.70
72.80
68.10
69.00
68.94
1,002,922
Nov 14, 2025
69.45
71.20
68.54
69.00
68.94
843,171
Nov 13, 2025
71.25
72.90
69.67
70.30
70.24
1,509,819
Nov 12, 2025
70.10
72.90
70.10
71.00
70.94
445,654
Nov 11, 2025
69.90
73.90
69.60
71.90
71.84
990,908
Nov 10, 2025
70.00
72.70
69.60
70.10
70.04
860,322
Nov 7, 2025
72.00
72.00
69.10
70.00
69.94
652,273
Nov 6, 2025
71.70
71.70
68.70
70.50
70.44
2,770,884
Nov 5, 2025
70.20
71.90
68.90
70.50
70.44
427,451
Nov 4, 2025
69.70
72.90
68.50
70.10
70.04
583,796
Nov 3, 2025
68.80
72.40
68.80
70.60
70.54
791,781
Oct 31, 2025
71.20
73.90
69.66
70.10
70.04
1,334,291
Oct 30, 2025
73.00
73.00
70.30
70.30
70.24
935,741
