NewRiver REIT plc (NRR.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 02:45PM BST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 76.00 | 76.00 | 75.30 | 75.70 | 75.70 | 233,758 |
| 25 Apr 2024 | 75.00 | 76.00 | 74.10 | 76.00 | 76.00 | 393,002 |
| 24 Apr 2024 | 75.10 | 75.90 | 74.80 | 74.80 | 74.80 | 718,283 |
| 23 Apr 2024 | 75.90 | 76.00 | 74.80 | 75.60 | 75.60 | 708,794 |
| 22 Apr 2024 | 73.80 | 76.90 | 73.70 | 76.00 | 76.00 | 374,791 |
| 19 Apr 2024 | 73.00 | 73.60 | 71.00 | 73.00 | 73.00 | 322,707 |
| 18 Apr 2024 | 72.40 | 74.71 | 71.00 | 72.30 | 72.30 | 2,382,031 |
| 17 Apr 2024 | 72.80 | 76.90 | 72.00 | 72.00 | 72.00 | 336,329 |
| 16 Apr 2024 | 75.00 | 75.00 | 72.40 | 72.50 | 72.50 | 684,579 |
| 15 Apr 2024 | 73.80 | 76.90 | 73.80 | 74.30 | 74.30 | 151,113 |
| 12 Apr 2024 | 73.70 | 76.90 | 73.60 | 74.40 | 74.40 | 377,469 |
| 11 Apr 2024 | 75.70 | 77.00 | 73.80 | 73.80 | 73.80 | 235,903 |
| 10 Apr 2024 | 75.10 | 77.00 | 73.40 | 74.30 | 74.30 | 353,792 |
| 09 Apr 2024 | 76.00 | 77.00 | 75.10 | 76.00 | 76.00 | 945,837 |
| 08 Apr 2024 | 77.70 | 78.00 | 75.10 | 76.30 | 76.30 | 168,337 |
| 05 Apr 2024 | 76.10 | 78.00 | 75.80 | 75.80 | 75.80 | 181,318 |
| 04 Apr 2024 | 77.00 | 77.60 | 76.80 | 77.00 | 77.00 | 405,933 |
| 03 Apr 2024 | 80.00 | 80.00 | 76.20 | 76.20 | 76.20 | 240,893 |
| 02 Apr 2024 | 79.80 | 79.80 | 75.30 | 78.20 | 78.20 | 350,040 |
| 28 Mar 2024 | 76.00 | 80.90 | 75.60 | 80.90 | 80.90 | 816,253 |
| 27 Mar 2024 | 75.50 | 78.80 | 74.00 | 77.50 | 77.50 | 607,790 |
| 26 Mar 2024 | 76.40 | 77.40 | 74.40 | 77.00 | 77.00 | 175,382 |
| 25 Mar 2024 | 76.50 | 77.42 | 75.90 | 76.70 | 76.70 | 367,212 |
| 22 Mar 2024 | 74.50 | 77.50 | 74.50 | 76.60 | 76.60 | 270,543 |
| 21 Mar 2024 | 75.00 | 76.25 | 74.25 | 76.10 | 76.10 | 524,089 |
| 20 Mar 2024 | 73.10 | 74.40 | 72.90 | 73.80 | 73.80 | 183,135 |
| 19 Mar 2024 | 73.90 | 74.00 | 73.20 | 73.40 | 73.40 | 302,698 |
| 18 Mar 2024 | 74.60 | 77.00 | 73.10 | 73.30 | 73.30 | 452,184 |
| 15 Mar 2024 | 73.60 | 76.98 | 73.60 | 74.90 | 74.90 | 925,744 |
| 14 Mar 2024 | 74.30 | 75.50 | 73.50 | 73.50 | 73.50 | 284,966 |
| 13 Mar 2024 | 75.30 | 77.52 | 74.20 | 75.10 | 75.10 | 202,724 |
| 12 Mar 2024 | 75.40 | 76.58 | 75.00 | 75.00 | 75.00 | 249,923 |
| 11 Mar 2024 | 75.70 | 77.00 | 75.00 | 75.50 | 75.50 | 306,475 |
| 08 Mar 2024 | 75.40 | 80.00 | 75.40 | 76.70 | 76.70 | 437,059 |
| 07 Mar 2024 | 76.00 | 76.90 | 74.30 | 75.50 | 75.50 | 208,825 |
| 06 Mar 2024 | 77.00 | 79.20 | 75.50 | 76.30 | 76.30 | 436,668 |
| 05 Mar 2024 | 76.60 | 78.60 | 75.10 | 75.50 | 75.50 | 207,532 |
| 04 Mar 2024 | 74.80 | 78.60 | 74.60 | 75.10 | 75.10 | 709,458 |
| 01 Mar 2024 | 75.10 | 78.50 | 74.80 | 75.50 | 75.50 | 656,307 |
| 29 Feb 2024 | 74.40 | 76.10 | 74.40 | 74.60 | 74.60 | 577,127 |
| 28 Feb 2024 | 75.30 | 79.20 | 74.40 | 74.80 | 74.80 | 146,828 |
| 27 Feb 2024 | 76.00 | 78.90 | 75.00 | 75.10 | 75.10 | 406,417 |
| 26 Feb 2024 | 78.40 | 78.40 | 74.50 | 75.40 | 75.40 | 361,514 |
| 23 Feb 2024 | 79.00 | 79.00 | 74.50 | 75.70 | 75.70 | 417,094 |
| 22 Feb 2024 | 76.10 | 77.40 | 75.89 | 76.20 | 76.20 | 210,340 |
| 21 Feb 2024 | 76.40 | 78.50 | 76.40 | 77.20 | 77.20 | 178,850 |
| 20 Feb 2024 | 79.00 | 79.00 | 75.60 | 77.10 | 77.10 | 322,355 |
| 19 Feb 2024 | 75.50 | 76.36 | 74.60 | 76.00 | 76.00 | 418,535 |
| 16 Feb 2024 | 75.00 | 77.40 | 74.40 | 75.60 | 75.60 | 517,694 |
| 15 Feb 2024 | 76.40 | 80.10 | 74.80 | 74.80 | 74.80 | 418,217 |
| 14 Feb 2024 | 76.50 | 79.00 | 75.20 | 75.50 | 75.50 | 343,630 |
| 13 Feb 2024 | 77.10 | 80.70 | 75.60 | 75.60 | 75.60 | 269,372 |
| 12 Feb 2024 | 75.10 | 80.50 | 75.10 | 76.70 | 76.70 | 338,511 |
| 09 Feb 2024 | 77.20 | 79.00 | 75.70 | 77.10 | 77.10 | 425,292 |
| 08 Feb 2024 | 77.90 | 81.50 | 77.10 | 77.20 | 77.20 | 343,536 |
| 07 Feb 2024 | 77.60 | 80.70 | 77.10 | 77.90 | 77.90 | 365,567 |
| 06 Feb 2024 | 77.10 | 80.00 | 77.00 | 78.40 | 78.40 | 271,273 |
| 05 Feb 2024 | 77.70 | 80.90 | 77.10 | 78.00 | 78.00 | 264,280 |
| 02 Feb 2024 | 77.00 | 81.20 | 77.00 | 77.70 | 77.70 | 404,309 |
| 01 Feb 2024 | 79.00 | 79.00 | 77.03 | 77.20 | 77.20 | 418,471 |
| 31 Jan 2024 | 78.70 | 79.50 | 78.10 | 78.10 | 78.10 | 773,127 |
| 30 Jan 2024 | 79.00 | 82.00 | 78.30 | 79.10 | 79.10 | 202,703 |
| 29 Jan 2024 | 79.00 | 81.50 | 77.30 | 78.40 | 78.40 | 426,109 |
| 26 Jan 2024 | 78.50 | 81.80 | 77.30 | 77.90 | 77.90 | 158,583 |
| 25 Jan 2024 | 77.70 | 81.50 | 77.20 | 77.70 | 77.70 | 278,781 |
| 24 Jan 2024 | 77.30 | 78.80 | 77.30 | 77.90 | 77.90 | 241,440 |
| 23 Jan 2024 | 77.40 | 80.80 | 77.40 | 77.80 | 77.80 | 544,296 |
| 22 Jan 2024 | 77.50 | 80.00 | 77.00 | 77.80 | 77.80 | 352,318 |
| 19 Jan 2024 | 78.50 | 80.60 | 77.50 | 77.50 | 77.50 | 324,209 |
| 18 Jan 2024 | 81.90 | 81.90 | 77.10 | 77.20 | 77.20 | 538,593 |
| 17 Jan 2024 | 79.10 | 80.90 | 76.10 | 78.30 | 78.30 | 458,517 |
| 16 Jan 2024 | 81.20 | 84.30 | 79.20 | 79.60 | 79.60 | 897,068 |
| 15 Jan 2024 | 81.59 | 84.70 | 80.30 | 81.10 | 81.10 | 183,532 |
| 12 Jan 2024 | 83.20 | 84.50 | 81.60 | 82.00 | 82.00 | 2,728,188 |
| 11 Jan 2024 | 84.50 | 84.90 | 82.60 | 83.00 | 83.00 | 190,139 |
| 10 Jan 2024 | 83.50 | 86.00 | 83.50 | 83.90 | 83.90 | 1,102,596 |
| 09 Jan 2024 | 85.00 | 85.00 | 84.10 | 85.00 | 85.00 | 268,113 |
| 08 Jan 2024 | 83.30 | 84.37 | 83.10 | 84.30 | 84.30 | 571,229 |
| 05 Jan 2024 | 83.10 | 84.90 | 82.70 | 83.70 | 83.70 | 322,017 |
| 04 Jan 2024 | 83.40 | 84.20 | 81.10 | 84.20 | 84.20 | 1,245,424 |
| 03 Jan 2024 | 83.20 | 84.50 | 83.20 | 83.60 | 83.60 | 1,445,863 |
| 02 Jan 2024 | 82.20 | 84.20 | 81.10 | 83.40 | 83.40 | 803,418 |
| 29 Dec 2023 | 83.10 | 85.20 | 81.90 | 82.30 | 82.30 | 110,709 |
| 28 Dec 2023 | 83.00 | 85.20 | 80.00 | 83.50 | 83.50 | 254,584 |
| 27 Dec 2023 | 80.00 | 85.20 | 80.00 | 83.50 | 83.50 | 228,288 |
| 22 Dec 2023 | 83.00 | 85.20 | 81.70 | 83.00 | 83.00 | 348,453 |
| 21 Dec 2023 | 80.80 | 82.21 | 80.27 | 80.50 | 80.50 | 1,772,800 |
| 20 Dec 2023 | 80.40 | 85.70 | 80.40 | 81.40 | 81.40 | 335,249 |
| 19 Dec 2023 | 80.00 | 85.70 | 80.00 | 81.60 | 81.60 | 359,259 |
| 18 Dec 2023 | 80.00 | 85.40 | 80.00 | 82.80 | 82.80 | 649,729 |
| 15 Dec 2023 | 85.80 | 87.80 | 82.20 | 83.60 | 83.60 | 2,007,774 |
| 14 Dec 2023 | 84.00 | 87.97 | 83.09 | 85.00 | 85.00 | 1,855,788 |
| 13 Dec 2023 | 79.80 | 84.20 | 79.69 | 81.40 | 81.40 | 367,067 |
| 12 Dec 2023 | 83.10 | 86.30 | 79.90 | 80.20 | 80.20 | 312,157 |
| 11 Dec 2023 | 83.40 | 86.10 | 81.00 | 83.00 | 83.00 | 292,123 |
| 08 Dec 2023 | 81.00 | 84.20 | 80.90 | 82.80 | 82.80 | 354,842 |
| 07 Dec 2023 | 84.20 | 88.70 | 82.06 | 82.60 | 82.60 | 648,111 |
| 07 Dec 2023 | 3.4 Dividend | |||||
| 06 Dec 2023 | 84.20 | 88.90 | 84.20 | 88.40 | 85.00 | 1,236,049 |
| 05 Dec 2023 | 82.80 | 87.40 | 82.80 | 87.40 | 84.04 | 881,861 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.