NewRiver REIT (NRR) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
22/12/2025 66.10p 70.20p 66.10p 68.50p 1039776
19/12/2025 67.80p 68.60p 67.20p 67.40p 2946858
18/12/2025 71.20p 71.20p 67.50p 68.00p 1671773
17/12/2025 67.70p 69.40p 66.20p 68.00p 1100533
16/12/2025 66.50p 67.50p 65.70p 66.50p 2518460
15/12/2025 68.60p 68.60p 66.80p 66.80p 1291744
12/12/2025 67.10p 69.30p 67.10p 67.80p 1442512
11/12/2025 72.80p 72.90p 66.90p 67.80p 2358297
10/12/2025 70.60p 72.70p 70.60p 72.00p 1816425
09/12/2025 72.60p 72.90p 70.90p 72.10p 1577403
08/12/2025 72.50p 74.30p 72.00p 72.50p 1809725
05/12/2025 72.50p 74.30p 72.50p 73.60p 1251826
04/12/2025 73.00p 74.20p 70.40p 73.40p 565468
03/12/2025 74.60p 74.80p 72.50p 73.10p 1384590
02/12/2025 73.00p 73.70p 71.30p 72.80p 2119993
01/12/2025 71.90p 72.90p 70.50p 72.10p 973577
28/11/2025 69.00p 72.64p 69.00p 72.40p 1188499
27/11/2025 69.50p 71.70p 69.40p 71.50p 571473
26/11/2025 67.70p 71.60p 67.10p 69.50p 1878684
25/11/2025 67.00p 69.00p 67.00p 68.40p 2057409
24/11/2025 67.90p 70.70p 67.40p 67.90p 1400911
21/11/2025 67.50p 71.00p 67.30p 68.00p 1220034
20/11/2025 71.00p 71.40p 67.10p 67.90p 491735
19/11/2025 68.00p 69.50p 67.00p 68.10p 652839
18/11/2025 68.30p 69.00p 66.90p 67.10p 1467395
17/11/2025 71.70p 72.80p 68.10p 69.00p 1002918
14/11/2025 69.45p 71.20p 68.54p 69.00p 843157
13/11/2025 71.25p 72.90p 69.67p 70.30p 1409819
12/11/2025 70.10p 72.90p 70.10p 71.00p 445650
11/11/2025 69.90p 73.90p 69.60p 71.90p 990908
10/11/2025 70.00p 72.70p 69.60p 70.10p 860281
07/11/2025 72.00p 72.00p 69.10p 70.00p 652276
06/11/2025 71.70p 71.70p 68.70p 70.50p 2770885
05/11/2025 70.20p 71.90p 68.90p 70.50p 427450
04/11/2025 69.70p 72.90p 68.50p 70.10p 583796
03/11/2025 68.80p 72.40p 68.80p 70.60p 791783
31/10/2025 71.20p 73.90p 69.66p 70.10p 1334290
30/10/2025 73.00p 73.00p 70.30p 70.30p 935741
29/10/2025 71.60p 72.40p 70.70p 71.50p 610542
28/10/2025 71.55p 72.80p 70.60p 71.50p 759650
27/10/2025 72.00p 73.90p 71.00p 71.80p 1611095
24/10/2025 71.40p 72.50p 70.60p 71.90p 603589
23/10/2025 72.00p 72.00p 71.30p 71.70p 1192535
22/10/2025 70.50p 72.00p 69.70p 71.60p 3367359
21/10/2025 69.20p 70.70p 69.00p 69.30p 1911797
20/10/2025 70.90p 73.00p 69.61p 70.00p 963405
17/10/2025 70.80p 71.10p 69.80p 70.60p 908699
16/10/2025 72.00p 72.00p 69.80p 70.80p 881139
15/10/2025 70.00p 71.60p 70.00p 71.00p 1231117
14/10/2025 71.90p 71.90p 70.60p 70.80p 1927854
13/10/2025 70.00p 72.40p 70.00p 71.90p 2238992
10/10/2025 72.20p 72.20p 70.10p 70.10p 330999
09/10/2025 70.50p 71.60p 70.10p 70.80p 1245092
08/10/2025 70.10p 72.10p 70.10p 70.70p 479631
07/10/2025 73.00p 73.00p 71.00p 71.80p 1276390
06/10/2025 73.40p 74.30p 71.60p 71.60p 523056
03/10/2025 72.50p 73.80p 71.70p 73.80p 664449
02/10/2025 72.50p 72.50p 71.40p 71.70p 890837
01/10/2025 72.20p 72.60p 71.30p 72.20p 2152815
30/09/2025 72.00p 74.50p 71.50p 71.60p 1321237
29/09/2025 70.40p 72.60p 70.40p 72.00p 772773
26/09/2025 72.20p 73.20p 71.10p 71.80p 708555
25/09/2025 70.40p 72.80p 70.40p 72.20p 1429747
24/09/2025 72.10p 72.10p 71.10p 71.90p 517459
23/09/2025 71.10p 72.50p 70.70p 71.50p 708462
22/09/2025 73.30p 73.70p 70.90p 71.50p 967685
19/09/2025 69.80p 72.60p 69.80p 72.60p 3937694
18/09/2025 69.20p 71.80p 69.20p 70.00p 808010
17/09/2025 73.00p 73.00p 70.70p 71.60p 407992
16/09/2025 72.20p 72.20p 71.80p 71.10p 554417
15/09/2025 72.20p 72.20p 69.30p 71.80p 565170
12/09/2025 74.70p 74.70p 71.00p 71.30p 431366
11/09/2025 69.60p 71.00p 69.60p 71.70p 396447
10/09/2025 69.60p 71.00p 69.20p 71.00p 591469
09/09/2025 71.50p 71.80p 69.50p 69.70p 408620
08/09/2025 69.20p 71.80p 69.20p 71.10p 396224
05/09/2025 69.20p 72.70p 69.20p 71.00p 1959298
04/09/2025 69.20p 72.00p 69.20p 70.00p 1623241
03/09/2025 71.00p 71.60p 69.30p 70.60p 701013
02/09/2025 72.40p 73.90p 70.28p 70.00p 1092666
01/09/2025 73.40p 75.10p 71.70p 72.90p 434567
29/08/2025 71.60p 73.50p 71.60p 72.90p 1501270
28/08/2025 71.80p 73.30p 71.80p 72.70p 493642
27/08/2025 72.80p 74.80p 72.00p 72.60p 845077
26/08/2025 73.60p 74.60p 71.90p 73.00p 884801
22/08/2025 73.20p 74.30p 72.70p 73.90p 951104
21/08/2025 73.60p 75.40p 72.70p 73.60p 409554
20/08/2025 72.90p 75.40p 72.20p 73.60p 449505
19/08/2025 73.00p 74.10p 71.70p 72.60p 523022
18/08/2025 73.00p 75.40p 72.00p 72.50p 646366
15/08/2025 74.40p 75.40p 72.70p 73.50p 312005
14/08/2025 75.40p 75.40p 73.40p 74.00p 1155762
13/08/2025 71.50p 75.20p 70.00p 75.10p 1367480
12/08/2025 71.10p 73.20p 69.10p 70.30p 423872
11/08/2025 72.00p 73.30p 70.00p 70.40p 317452
08/08/2025 71.50p 73.50p 69.30p 71.80p 210375
07/08/2025 72.10p 72.70p 71.60p 72.00p 535996
06/08/2025 71.80p 72.90p 69.60p 72.30p 559124
05/08/2025 72.00p 73.50p 70.30p 71.90p 724514
04/08/2025 71.10p 72.80p 70.80p 71.80p 362371
01/08/2025 70.70p 71.40p 69.90p 71.00p 702665
31/07/2025 70.30p 71.59p 69.00p 71.00p 2003458
30/07/2025 70.20p 73.70p 69.10p 70.00p 1900641
29/07/2025 70.50p 72.80p 69.60p 69.90p 2219826
28/07/2025 69.80p 73.00p 69.80p 70.50p 684801
25/07/2025 73.00p 73.00p 70.00p 70.00p 1230982
24/07/2025 71.50p 72.70p 71.00p 71.00p 681769
23/07/2025 74.50p 74.50p 71.20p 72.10p 931558
22/07/2025 71.90p 74.10p 71.85p 73.30p 384223
21/07/2025 71.90p 72.80p 71.20p 72.30p 468202
18/07/2025 72.40p 72.50p 71.60p 72.00p 242795
17/07/2025 72.00p 72.50p 71.10p 72.20p 379600
16/07/2025 73.00p 73.00p 70.90p 71.80p 541749
15/07/2025 75.50p 75.50p 71.80p 71.80p 616165
14/07/2025 72.00p 74.20p 71.10p 73.60p 1188874
11/07/2025 74.00p 74.00p 71.00p 71.60p 713403
10/07/2025 71.80p 72.50p 71.00p 72.10p 746642
09/07/2025 72.00p 73.90p 71.20p 71.60p 820384
08/07/2025 72.10p 73.10p 71.60p 72.00p 1057456
07/07/2025 75.00p 75.27p 72.50p 72.50p 407295
04/07/2025 73.20p 74.30p 72.60p 72.90p 519482
03/07/2025 73.50p 74.50p 73.20p 73.50p 388192
02/07/2025 75.50p 75.50p 73.30p 73.30p 969702
01/07/2025 73.80p 74.90p 73.50p 74.50p 1153915
30/06/2025 73.00p 74.80p 73.00p 73.80p 1151678
27/06/2025 74.30p 75.10p 73.20p 74.60p 672039
26/06/2025 73.00p 75.00p 73.00p 74.30p 894861
25/06/2025 73.40p 74.20p 72.90p 74.20p 887686
24/06/2025 73.90p 75.00p 72.80p 73.60p 1045620
23/06/2025 73.20p 74.60p 72.00p 73.60p 1217082
20/06/2025 74.20p 75.50p 72.20p 72.20p 2743946
19/06/2025 75.90p 77.00p 72.50p 74.80p 1952395
18/06/2025 77.60p 79.30p 77.40p 78.30p 2007628
17/06/2025 77.20p 80.10p 77.10p 77.60p 1722935
16/06/2025 77.50p 79.20p 77.20p 77.20p 1068327
13/06/2025 80.00p 80.20p 77.60p 78.40p 945250
12/06/2025 78.70p 79.80p 78.13p 78.70p 928269
11/06/2025 80.00p 80.80p 77.60p 79.20p 818011
10/06/2025 78.70p 80.50p 78.30p 79.70p 839924
09/06/2025 79.00p 80.70p 77.80p 78.90p 1329489
06/06/2025 78.70p 80.94p 78.10p 79.50p 1633292
05/06/2025 78.90p 79.30p 77.90p 78.80p 562226
04/06/2025 80.30p 80.90p 78.60p 79.00p 583981
03/06/2025 77.50p 81.50p 77.50p 80.40p 1372997
02/06/2025 78.90p 80.70p 78.90p 79.70p 705195
30/05/2025 79.20p 80.30p 76.40p 79.80p 710646
29/05/2025 78.70p 79.00p 77.70p 78.20p 722462
28/05/2025 78.00p 78.80p 75.90p 78.50p 328426
27/05/2025 76.40p 78.48p 74.90p 78.20p 668520
23/05/2025 77.90p 77.90p 74.20p 75.80p 274272
22/05/2025 76.20p 77.80p 74.70p 75.70p 277391
21/05/2025 77.30p 77.80p 75.00p 76.10p 213611
20/05/2025 79.00p 79.00p 77.08p 77.80p 327778
19/05/2025 77.60p 78.80p 75.66p 78.00p 927947
16/05/2025 77.60p 79.00p 77.32p 77.80p 304476
15/05/2025 77.50p 78.90p 75.40p 77.60p 670811
14/05/2025 75.20p 78.40p 75.20p 77.60p 350471
13/05/2025 77.70p 79.00p 76.80p 77.10p 291931
12/05/2025 75.60p 79.90p 75.60p 77.90p 382436
09/05/2025 78.40p 78.40p 77.00p 77.60p 252235
08/05/2025 77.00p 79.90p 77.00p 77.40p 368240
07/05/2025 78.30p 79.10p 76.90p 77.90p 456702
06/05/2025 77.30p 78.90p 75.50p 78.60p 476344
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

*Close Price adjusted for both dividends and splits