UK markets closed

NewRiver REIT plc (NRR.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
94.00+0.70 (+0.75%)
At close: 04:35PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
26 Jan 202293.6095.7092.2094.0094.001,983,051
25 Jan 202291.8093.6091.0093.3093.30652,676
24 Jan 202293.0094.8090.6092.0092.001,262,425
21 Jan 202295.0096.2092.5093.7093.70859,599
20 Jan 202298.3098.9695.3095.4095.40876,160
19 Jan 202298.8098.8096.4597.7097.701,133,108
18 Jan 202297.5098.8096.4098.4098.402,657,322
17 Jan 2022100.60101.4097.3898.0098.00728,272
14 Jan 202296.30101.6096.00100.00100.001,371,882
13 Jan 202296.4097.5095.9097.0097.001,170,311
12 Jan 202296.6098.2296.2096.5096.501,162,502
11 Jan 202294.4097.5093.1097.5097.501,625,436
10 Jan 202293.2094.5092.2094.5094.50811,590
07 Jan 202295.5097.9091.4693.0093.00902,326
06 Jan 202289.8093.4088.8092.9092.90736,404
05 Jan 202289.3091.5089.0090.7090.70795,312
04 Jan 202290.0091.8087.1089.3089.30888,107
31 Dec 202187.2088.9087.2088.1088.10814,848
30 Dec 202189.5089.5087.8087.9087.90218,314
29 Dec 202189.0089.5086.7789.0089.00457,698
24 Dec 202189.0090.0087.4088.1088.10385,718
23 Dec 202186.3088.9786.1088.7088.702,019,816
22 Dec 202186.2086.9084.7086.0086.00719,759
21 Dec 202183.3086.6083.3085.9085.901,073,785
20 Dec 202185.0086.9083.1084.5084.501,349,178
17 Dec 202183.5086.4083.5086.3086.301,001,181
16 Dec 202185.0085.7084.0084.0084.001,327,623
15 Dec 202185.6087.7083.7085.1085.101,431,224
14 Dec 202185.0086.9085.0085.9085.903,793,375
13 Dec 202184.0087.2084.0086.0086.001,937,890
10 Dec 202183.0086.5083.0086.5086.50797,361
09 Dec 202189.0089.0083.5085.0085.001,422,845
09 Dec 20214.1 Dividend
08 Dec 202186.4090.9386.0490.1086.003,062,220
07 Dec 202186.0087.9083.4087.0083.041,853,054
06 Dec 202184.8085.3083.4384.6080.75610,559
03 Dec 202184.0085.6084.0084.2080.37408,962
02 Dec 202184.0086.3083.5084.8080.941,312,559
01 Dec 202185.9087.8085.6086.0082.091,065,910
30 Nov 202188.8088.8085.0086.5082.561,607,621
29 Nov 202183.5089.2082.3088.4084.382,264,706
26 Nov 202184.2087.1181.0083.8079.992,901,393
25 Nov 202175.1088.6075.1087.4083.424,512,876
24 Nov 202175.0075.7073.7074.5071.11534,403
23 Nov 202172.5075.7072.5073.1069.771,109,247
22 Nov 202174.4075.0072.9072.9069.58853,486
19 Nov 202174.3075.7072.0073.6070.25726,802
18 Nov 202175.9075.9072.1074.0070.63702,917
17 Nov 202176.0076.0072.2072.3069.01393,072
16 Nov 202173.3074.4072.5873.0069.681,281,993
15 Nov 202174.7075.9073.1073.4070.06849,097
12 Nov 202174.0076.2073.4075.0071.591,222,067
11 Nov 202175.8076.8073.9074.3070.921,195,212
10 Nov 202175.3077.2074.9475.2071.78690,899
09 Nov 202179.0079.0075.5075.7072.261,120,338
08 Nov 202178.0078.0076.3076.4072.92624,969
05 Nov 202176.2079.1076.0077.8074.26811,441
04 Nov 202178.0078.6975.7076.2072.73856,240
03 Nov 202176.3076.8074.3076.3072.831,330,591
02 Nov 202179.0079.0075.9075.9072.45358,226
01 Nov 202177.0080.0076.6076.9073.401,268,050
29 Oct 202178.4080.0076.9077.9074.361,391,311
28 Oct 202180.0080.0076.1478.3074.74460,427
27 Oct 202178.7079.4076.6078.9075.31953,572
26 Oct 202175.0078.8072.8078.8075.211,705,751
25 Oct 202176.8076.8072.3073.8070.44480,348
22 Oct 202173.7077.1073.0073.6070.25412,149
21 Oct 202175.1075.9073.5073.7070.35484,097
20 Oct 202175.9077.3074.5074.9071.49875,694
19 Oct 202179.6079.6075.5075.9072.45412,043
18 Oct 202180.0080.0075.7075.9072.45567,396
15 Oct 202175.0079.0075.0077.3073.78799,459
14 Oct 202178.8080.0076.9076.9073.40423,724
13 Oct 202182.0082.0077.5779.0075.41572,587
12 Oct 202180.0080.0077.7078.1074.55367,939
11 Oct 202178.0080.3078.0079.1075.50983,268
08 Oct 202181.5082.0079.6079.8076.17838,533
07 Oct 202182.6084.1080.9080.9077.224,467,467
06 Oct 202184.2084.2082.0083.0079.221,095,020
05 Oct 202183.4085.9083.3083.8079.99801,920
04 Oct 202180.2085.3080.2084.5080.65980,907
01 Oct 202183.4084.7880.9083.2079.41970,095
30 Sept 202181.0084.5081.0083.3079.511,439,055
29 Sept 202183.4083.4079.1080.5076.841,725,542
28 Sept 202181.9082.7080.3081.9078.171,095,051
27 Sept 202175.2082.3075.2081.6077.89780,593
24 Sept 202175.3078.1074.6077.6074.07969,151
23 Sept 202175.2077.8073.1076.6073.11852,897
22 Sept 202172.7075.6072.7075.2071.78833,723
21 Sept 202172.0073.3071.4272.7069.391,066,586
20 Sept 202172.6073.3070.0071.8068.53911,113
17 Sept 202174.0074.4072.6072.6069.301,496,253
16 Sept 202173.5074.2072.3072.8069.49429,271
15 Sept 202174.6076.9071.8072.0068.721,511,104
14 Sept 202176.7078.5074.1074.3070.92784,719
13 Sept 202177.0077.0075.0776.6973.2040,343
10 Sept 202177.9077.9074.6074.6071.211,513,543
09 Sept 202175.5076.7074.4976.0072.541,948,621
08 Sept 202178.3079.4075.5075.5072.06898,336
07 Sept 202178.2079.4078.1878.2074.64432,184
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...