River Global Plc (AIM:RVRB)
London
· Delayed Price · Currency is GBP · Price in GBX 36.50
0.00 (0.00%)
At close: Dec 5, 2025
River Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 36.50 | 37.80 | 36.50 | 36.50 | 36.50 | - | 40,847 |
| Dec 4, 2025 | 36.50 | 38.00 | 36.50 | 36.50 | 36.50 | - | 272,545 |
| Dec 3, 2025 | 38.00 | 36.50 | 36.50 | 36.50 | 36.50 | - | 103,933 |
| Dec 2, 2025 | 36.50 | 37.38 | 35.00 | 36.50 | 36.50 | - | 285,520 |
| Dec 1, 2025 | 36.50 | 37.45 | 35.18 | 36.50 | 36.50 | - | 65,852 |
| Nov 28, 2025 | 36.00 | 37.00 | 36.00 | 36.50 | 36.50 | 1.39% | 466,405 |
| Nov 27, 2025 | 36.50 | 38.00 | 35.00 | 36.00 | 36.00 | -1.37% | 53,509 |
| Nov 26, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - | - |
| Nov 25, 2025 | 36.50 | 36.48 | 35.00 | 36.50 | 36.50 | -0.68% | 5,005 |
| Nov 24, 2025 | 37.00 | 38.00 | 36.00 | 36.75 | 36.75 | 3.52% | 159,830 |
| Nov 21, 2025 | 37.00 | 36.50 | 35.50 | 35.50 | 35.50 | -4.05% | 119,077 |
| Nov 20, 2025 | 37.00 | 36.50 | 36.50 | 37.00 | 37.00 | - | 16,048 |
| Nov 19, 2025 | 36.50 | 36.50 | 36.50 | 37.00 | 37.00 | - | 7,790 |
| Nov 18, 2025 | 37.50 | 39.00 | 36.00 | 37.00 | 37.00 | - | 289 |
| Nov 17, 2025 | 38.00 | 38.00 | 36.25 | 37.00 | 37.00 | -2.63% | 147,599 |
| Nov 14, 2025 | 38.00 | 37.92 | 37.00 | 38.00 | 38.00 | - | 30,100 |
| Nov 13, 2025 | 38.00 | 38.25 | 37.21 | 38.00 | 38.00 | - | 3,690 |
| Nov 12, 2025 | 38.00 | 39.00 | 37.21 | 38.00 | 38.00 | - | 24,428 |
| Nov 11, 2025 | 38.00 | 38.40 | 37.00 | 38.00 | 38.00 | - | 5,438 |
| Nov 10, 2025 | 38.00 | 38.77 | 37.21 | 38.00 | 38.00 | - | 21,756 |
| Nov 7, 2025 | 38.50 | 40.00 | 37.21 | 38.00 | 38.00 | -2.56% | 695 |
| Nov 6, 2025 | 39.00 | 40.00 | 37.16 | 39.00 | 39.00 | - | 146,855 |
| Nov 5, 2025 | 39.50 | 41.00 | 38.00 | 39.00 | 39.00 | -2.50% | 27,253 |
| Nov 4, 2025 | 39.50 | 41.00 | 38.56 | 40.00 | 40.00 | 1.27% | 81,186 |
| Nov 3, 2025 | 39.50 | 40.40 | 40.30 | 39.50 | 39.50 | 1.28% | 3,717 |
| Oct 31, 2025 | 39.50 | 39.56 | 39.00 | 39.00 | 39.00 | -1.27% | 68,598 |
| Oct 30, 2025 | 39.50 | 40.50 | 39.56 | 39.50 | 39.50 | - | 62,580 |
| Oct 29, 2025 | 39.50 | 40.00 | 39.41 | 39.50 | 39.50 | - | 10,907 |
| Oct 28, 2025 | 39.50 | 40.00 | 39.22 | 39.50 | 39.50 | - | 13,806 |
| Oct 27, 2025 | 39.50 | 40.89 | 39.17 | 39.50 | 39.50 | - | 22,692 |
| Oct 24, 2025 | 39.00 | 41.00 | 39.00 | 39.50 | 39.50 | 1.28% | 43,998 |
| Oct 23, 2025 | 39.00 | 40.00 | 38.60 | 39.00 | 39.00 | - | 28,325 |
| Oct 22, 2025 | 39.00 | 38.55 | 38.55 | 39.00 | 39.00 | - | 8,510 |
| Oct 21, 2025 | 38.50 | 39.78 | 38.28 | 39.00 | 39.00 | 1.30% | 49,701 |
| Oct 20, 2025 | 38.50 | 39.00 | 38.00 | 38.50 | 38.50 | - | 104,446 |
| Oct 17, 2025 | 38.50 | 38.78 | 38.00 | 38.50 | 38.50 | - | 90,126 |
| Oct 16, 2025 | 39.00 | 40.00 | 38.00 | 38.50 | 38.50 | -1.28% | 1,036 |
| Oct 15, 2025 | 39.00 | 40.00 | 38.40 | 39.00 | 39.00 | 2.63% | 68,526 |
| Oct 14, 2025 | 40.50 | 41.90 | 38.00 | 38.00 | 38.00 | -6.17% | 88,283 |
| Oct 13, 2025 | 38.50 | 41.90 | 37.00 | 40.50 | 40.50 | 5.19% | 86,518 |
| Oct 10, 2025 | 37.50 | 40.00 | 36.10 | 38.50 | 38.50 | 2.67% | 90,807 |
| Oct 9, 2025 | 37.50 | 39.00 | 37.33 | 37.50 | 37.50 | - | 89,425 |
| Oct 8, 2025 | 37.50 | 38.00 | 36.00 | 37.50 | 37.50 | - | 578,563 |
| Oct 7, 2025 | 37.50 | 38.14 | 36.30 | 37.50 | 37.50 | - | 43,500 |
| Oct 6, 2025 | 38.00 | 38.68 | 36.00 | 37.50 | 37.50 | -1.32% | 71,776 |
| Oct 3, 2025 | 38.00 | 38.32 | 37.21 | 38.00 | 38.00 | - | 139,034 |
| Oct 2, 2025 | 38.00 | 38.33 | 38.33 | 38.00 | 38.00 | - | 1,304 |
| Oct 1, 2025 | 38.00 | 38.35 | 36.30 | 38.00 | 38.00 | - | 39,056 |
| Sep 30, 2025 | 38.50 | 37.31 | 37.11 | 38.00 | 38.00 | -1.30% | 28,409 |
| Sep 29, 2025 | 39.50 | 40.00 | 37.25 | 38.50 | 38.50 | -2.53% | 59,915 |
| Sep 26, 2025 | 39.50 | 38.50 | 38.00 | 39.50 | 39.50 | - | 13,966 |
| Sep 25, 2025 | 40.00 | 41.00 | 38.00 | 39.50 | 39.50 | -1.25% | 16,140 |
| Sep 24, 2025 | 41.50 | 43.00 | 40.00 | 40.00 | 40.00 | -3.61% | 126,933 |
| Sep 23, 2025 | 41.50 | 43.30 | 40.75 | 41.50 | 41.50 | -3.49% | 64,345 |
| Sep 22, 2025 | 42.00 | 43.00 | 41.00 | 43.00 | 43.00 | 2.38% | 73,662 |
| Sep 19, 2025 | 36.50 | 43.50 | 36.00 | 42.00 | 42.00 | 15.07% | 243,817 |
| Sep 18, 2025 | 36.50 | 36.99 | 36.35 | 36.50 | 36.50 | - | 26,269 |
| Sep 17, 2025 | 36.00 | 37.00 | 36.20 | 36.50 | 36.50 | 1.39% | 80,010 |
| Sep 16, 2025 | 36.00 | 37.00 | 36.11 | 36.00 | 36.00 | - | 3,751 |
| Sep 15, 2025 | 36.00 | 37.00 | 35.10 | 36.00 | 36.00 | - | 29,182 |
| Sep 12, 2025 | 36.00 | 36.50 | 35.55 | 36.00 | 36.00 | - | 83,486 |
| Sep 11, 2025 | 36.00 | 36.18 | 35.55 | 36.00 | 36.00 | - | 25,230 |
| Sep 10, 2025 | 36.00 | 36.37 | 35.50 | 36.00 | 36.00 | - | 57,028 |
| Sep 9, 2025 | 36.00 | 36.50 | 35.50 | 36.00 | 36.00 | - | 13,106 |
| Sep 8, 2025 | 36.00 | 36.67 | 35.27 | 36.00 | 36.00 | - | 5,459 |
| Sep 5, 2025 | 36.50 | 36.02 | 35.50 | 36.00 | 36.00 | -1.37% | 23,780 |
| Sep 4, 2025 | 36.50 | 36.67 | 35.28 | 36.50 | 36.50 | - | 1,549 |
| Sep 3, 2025 | 36.50 | 36.20 | 36.20 | 36.50 | 36.50 | - | 11,000 |
| Sep 2, 2025 | 36.50 | 37.00 | 36.15 | 36.50 | 36.50 | - | 38,195 |
| Sep 1, 2025 | 36.50 | 36.89 | 36.20 | 36.50 | 36.50 | - | 6,326 |
| Aug 29, 2025 | 36.50 | 37.00 | 36.20 | 36.50 | 36.50 | - | 35,163 |
| Aug 28, 2025 | 36.50 | 37.00 | 36.15 | 36.50 | 36.50 | - | 27,286 |
| Aug 27, 2025 | 36.50 | 36.73 | 35.28 | 36.50 | 36.50 | - | 14,922 |
| Aug 26, 2025 | 36.00 | 37.00 | 36.11 | 36.50 | 36.50 | 1.39% | 27,037 |
| Aug 22, 2025 | 36.00 | 36.87 | 34.40 | 36.00 | 36.00 | - | 62,225 |
| Aug 21, 2025 | 36.00 | 36.90 | 36.11 | 36.00 | 36.00 | - | 97,431 |
| Aug 20, 2025 | 35.00 | 37.00 | 34.00 | 36.00 | 36.00 | 2.86% | 132,361 |
| Aug 19, 2025 | 35.00 | 36.00 | 34.00 | 35.00 | 35.00 | - | 40,134 |
| Aug 18, 2025 | 35.00 | 36.00 | 35.11 | 35.00 | 35.00 | - | 37,812 |
| Aug 15, 2025 | 35.00 | 35.98 | 34.90 | 35.00 | 35.00 | - | 25,423 |
| Aug 14, 2025 | 35.00 | 35.70 | 34.85 | 35.00 | 35.00 | - | 17,028 |
| Aug 13, 2025 | 35.00 | 34.80 | 34.10 | 35.00 | 35.00 | - | 48,472 |
| Aug 12, 2025 | 35.00 | 34.77 | 33.00 | 35.00 | 35.00 | - | 42,540 |
| Aug 11, 2025 | 35.00 | 36.00 | 34.00 | 35.00 | 35.00 | - | 43,627 |
| Aug 8, 2025 | 35.00 | 35.50 | 34.25 | 35.00 | 35.00 | - | 34,100 |
| Aug 7, 2025 | 35.00 | 34.71 | 34.00 | 35.00 | 35.00 | - | 33,537 |
| Aug 6, 2025 | 35.00 | 35.00 | 33.32 | 35.00 | 35.00 | - | 15,317 |
| Aug 5, 2025 | 34.50 | 36.00 | 34.00 | 35.00 | 35.00 | - | 31,357 |
| Aug 4, 2025 | 35.00 | 35.54 | 35.54 | 35.00 | 35.00 | - | 2 |
| Aug 1, 2025 | 35.00 | 34.80 | 34.71 | 35.00 | 35.00 | - | 13,552 |
| Jul 31, 2025 | 34.50 | 35.54 | 34.00 | 35.00 | 35.00 | - | 52,501 |
| Jul 30, 2025 | 35.00 | 36.00 | 34.50 | 35.00 | 35.00 | - | 57,310 |
| Jul 29, 2025 | 35.00 | 35.70 | 34.00 | 35.00 | 35.00 | - | 27,416 |
| Jul 28, 2025 | 35.00 | 35.96 | 34.58 | 35.00 | 35.00 | - | 83,147 |
| Jul 25, 2025 | 35.00 | 36.00 | 34.58 | 35.00 | 35.00 | - | 58,432 |
| Jul 24, 2025 | 35.00 | 35.70 | 34.56 | 35.00 | 35.00 | - | 25,279 |
| Jul 23, 2025 | 35.00 | 35.00 | 34.00 | 35.00 | 35.00 | - | 18,618 |
| Jul 22, 2025 | 35.00 | 36.00 | 34.00 | 35.00 | 35.00 | - | 41,488 |
| Jul 21, 2025 | 35.00 | 36.00 | 34.00 | 35.00 | 35.00 | - | 14,990 |
| Jul 18, 2025 | 35.00 | 36.00 | 34.00 | 35.00 | 35.00 | - | 62,825 |