River Global Plc (AIM:RVRG)
London
· Delayed Price · Currency is GBP · Price in GBX 5.15
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 | 4.83 | 5.13 | 4.80 | 5.15 | 5.15 | - | 85,164 |
| Dec 4, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Dec 3, 2025 | 5.15 | 5.50 | 5.50 | 5.15 | 5.15 | - | 61 |
| Dec 2, 2025 | 5.15 | 5.50 | 4.88 | 5.15 | 5.15 | - | 67,859 |
| Dec 1, 2025 | 5.15 | 5.18 | 4.83 | 5.15 | 5.15 | - | 69,906 |
| Nov 28, 2025 | 5.25 | 5.50 | 5.00 | 5.15 | 5.15 | -1.90% | 172,469 |
| Nov 27, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Nov 26, 2025 | 5.25 | 5.50 | 5.04 | 5.25 | 5.25 | - | 84,780 |
| Nov 25, 2025 | 5.25 | 5.50 | 5.28 | 5.25 | 5.25 | - | 9,473 |
| Nov 24, 2025 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | - | 28,699 |
| Nov 21, 2025 | 5.25 | 5.04 | 5.04 | 5.25 | 5.25 | - | 2,240 |
| Nov 20, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Nov 19, 2025 | 5.25 | 5.04 | 5.03 | 5.25 | 5.25 | - | 13,621 |
| Nov 18, 2025 | 5.25 | 5.30 | 5.00 | 5.25 | 5.25 | - | 67,246 |
| Nov 17, 2025 | 5.50 | 5.32 | 5.04 | 5.25 | 5.25 | -4.55% | 150,456 |
| Nov 14, 2025 | 5.50 | 5.35 | 5.00 | 5.50 | 5.50 | - | 10,160 |
| Nov 13, 2025 | 5.50 | 5.10 | 5.10 | 5.50 | 5.50 | - | 5,180 |
| Nov 12, 2025 | 5.50 | 6.00 | 5.00 | 5.50 | 5.50 | - | 39,551 |
| Nov 11, 2025 | 5.50 | 5.38 | 5.38 | 5.50 | 5.50 | - | 14,166 |
| Nov 10, 2025 | 5.50 | 5.44 | 5.04 | 5.50 | 5.50 | - | 6,772 |
| Nov 7, 2025 | 5.50 | 5.03 | 5.00 | 5.50 | 5.50 | - | 40,395 |
| Nov 6, 2025 | 5.60 | 5.50 | 5.01 | 5.50 | 5.50 | -1.79% | 365,339 |
| Nov 5, 2025 | 5.60 | 6.00 | 5.26 | 5.60 | 5.60 | - | 25,496 |
| Nov 4, 2025 | 5.60 | 6.00 | 5.22 | 5.60 | 5.60 | - | 222,505 |
| Nov 3, 2025 | 5.60 | 5.54 | 5.38 | 5.60 | 5.60 | - | 44,814 |
| Oct 31, 2025 | 5.60 | 5.40 | 5.39 | 5.60 | 5.60 | - | 218,640 |
| Oct 30, 2025 | 5.60 | 5.60 | 5.39 | 5.60 | 5.60 | - | 62,847 |
| Oct 29, 2025 | 5.60 | 5.60 | 5.38 | 5.60 | 5.60 | - | 79,519 |
| Oct 28, 2025 | 5.60 | 6.00 | 5.37 | 5.60 | 5.60 | - | 219,374 |
| Oct 27, 2025 | 5.60 | 5.60 | 5.27 | 5.60 | 5.60 | - | 179,315 |
| Oct 24, 2025 | 5.60 | 5.60 | 5.20 | 5.60 | 5.60 | - | 205,521 |
| Oct 23, 2025 | 5.60 | 5.57 | 5.20 | 5.60 | 5.60 | - | 78,006 |
| Oct 22, 2025 | 5.60 | 6.00 | 5.33 | 5.60 | 5.60 | - | 408,533 |
| Oct 21, 2025 | 5.60 | 6.00 | 5.27 | 5.60 | 5.60 | - | 953,902 |
| Oct 20, 2025 | 5.60 | 5.57 | 5.57 | 5.60 | 5.60 | - | 34 |
| Oct 17, 2025 | 5.60 | 6.00 | 5.20 | 5.60 | 5.60 | - | 19,204 |
| Oct 16, 2025 | 5.60 | 6.00 | 5.25 | 5.60 | 5.60 | - | 243,624 |
| Oct 15, 2025 | 5.75 | 6.00 | 5.25 | 5.60 | 5.60 | -2.61% | 232,702 |
| Oct 14, 2025 | 5.50 | 6.00 | 5.00 | 5.75 | 5.75 | 4.55% | 2,513,806 |
| Oct 13, 2025 | 5.50 | 5.40 | 5.05 | 5.50 | 5.50 | - | 98,705 |
| Oct 10, 2025 | 5.50 | 5.01 | 5.01 | 5.50 | 5.50 | - | 46,039 |
| Oct 9, 2025 | 5.50 | 5.45 | 5.16 | 5.50 | 5.50 | - | 120,450 |
| Oct 8, 2025 | 5.50 | 6.00 | 5.16 | 5.50 | 5.50 | - | 22,554 |
| Oct 7, 2025 | 5.50 | 6.00 | 5.00 | 5.50 | 5.50 | - | 360,377 |
| Oct 6, 2025 | 5.50 | 5.50 | 5.11 | 5.50 | 5.50 | - | 126,930 |
| Oct 3, 2025 | 5.50 | 5.70 | 5.00 | 5.50 | 5.50 | - | 736,096 |
| Oct 2, 2025 | 5.50 | 5.49 | 5.49 | 5.50 | 5.50 | - | 66,806 |
| Oct 1, 2025 | 5.75 | 5.50 | 5.05 | 5.50 | 5.50 | -4.35% | 54,242 |
| Sep 30, 2025 | 6.00 | 6.00 | 5.00 | 5.75 | 5.75 | -4.17% | 135,047 |
| Sep 29, 2025 | 6.00 | 5.79 | 5.16 | 6.00 | 6.00 | - | 108,767 |
| Sep 26, 2025 | 6.00 | 5.79 | 5.79 | 6.00 | 6.00 | - | 10,000 |
| Sep 25, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Sep 24, 2025 | 6.00 | 5.98 | 5.50 | 6.00 | 6.00 | - | 114,960 |
| Sep 23, 2025 | 6.00 | 6.50 | 5.50 | 6.00 | 6.00 | - | 26,720 |
| Sep 22, 2025 | 6.00 | 6.15 | 5.56 | 6.00 | 6.00 | - | 107,084 |
| Sep 19, 2025 | 6.00 | 5.88 | 5.56 | 6.00 | 6.00 | - | 118,490 |
| Sep 18, 2025 | 6.00 | 6.00 | 5.55 | 6.00 | 6.00 | - | 21,125 |
| Sep 17, 2025 | 6.00 | 6.50 | 5.55 | 6.00 | 6.00 | - | 18,193 |
| Sep 16, 2025 | 6.00 | 6.50 | 5.50 | 6.00 | 6.00 | - | 6,513 |
| Sep 15, 2025 | 6.00 | 5.90 | 5.55 | 6.00 | 6.00 | - | 81,218 |
| Sep 12, 2025 | 6.00 | 6.50 | 5.52 | 6.00 | 6.00 | - | 45,259 |
| Sep 11, 2025 | 6.00 | 6.50 | 5.52 | 6.00 | 6.00 | -7.24% | 12,266 |
| Sep 10, 2025 | 6.00 | 6.50 | 5.50 | 6.47 | 6.47 | 7.80% | 192,107 |
| Sep 9, 2025 | 6.25 | 6.15 | 5.50 | 6.00 | 6.00 | -4.00% | 195,415 |
| Sep 8, 2025 | 6.25 | 6.44 | 6.00 | 6.25 | 6.25 | - | 65,015 |
| Sep 5, 2025 | 6.25 | 6.01 | 6.01 | 6.25 | 6.25 | - | 5,000 |
| Sep 4, 2025 | 6.50 | 6.50 | 6.00 | 6.25 | 6.25 | -3.85% | 48,522 |
| Sep 3, 2025 | 6.50 | 6.15 | 6.15 | 6.50 | 6.50 | - | 280 |
| Sep 2, 2025 | 6.50 | 7.00 | 6.00 | 6.50 | 6.50 | - | 132,979 |
| Sep 1, 2025 | 6.50 | 6.60 | 6.15 | 6.50 | 6.50 | - | 37,544 |
| Aug 29, 2025 | 6.50 | 6.03 | 6.03 | 6.50 | 6.50 | - | 97,552 |
| Aug 28, 2025 | 6.75 | 6.70 | 6.50 | 6.50 | 6.50 | -3.70% | 72,986 |
| Aug 27, 2025 | 6.75 | 6.51 | 6.50 | 6.75 | 6.75 | - | 32,151 |
| Aug 26, 2025 | 6.75 | 6.71 | 6.50 | 6.75 | 6.75 | - | 11,615 |
| Aug 22, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 13,250 |
| Aug 21, 2025 | 6.75 | 6.74 | 6.50 | 6.75 | 6.75 | - | 41,904 |
| Aug 20, 2025 | 6.75 | 6.66 | 6.56 | 6.75 | 6.75 | - | 95,716 |
| Aug 19, 2025 | 6.75 | 7.00 | 6.50 | 6.75 | 6.75 | - | 1,694 |
| Aug 18, 2025 | 6.75 | 6.80 | 6.51 | 6.75 | 6.75 | - | 1,194 |
| Aug 15, 2025 | 6.75 | 7.00 | 6.66 | 6.75 | 6.75 | - | 1,026 |
| Aug 14, 2025 | 6.75 | 6.66 | 6.58 | 6.75 | 6.75 | - | 100,100 |
| Aug 13, 2025 | 6.75 | 6.80 | 6.55 | 6.75 | 6.75 | - | 33,551 |
| Aug 12, 2025 | 6.75 | 7.00 | 6.50 | 6.75 | 6.75 | - | 912,636 |
| Aug 11, 2025 | 6.75 | 6.95 | 6.63 | 6.75 | 6.75 | - | 19,876 |
| Aug 8, 2025 | 6.75 | 6.88 | 6.21 | 6.75 | 6.75 | - | 25,464 |
| Aug 7, 2025 | 6.75 | 6.70 | 6.37 | 6.75 | 6.75 | - | 35,804 |
| Aug 6, 2025 | 6.75 | 6.75 | 6.70 | 6.75 | 6.75 | - | 321,145 |
| Aug 5, 2025 | 6.75 | 6.77 | 6.50 | 6.75 | 6.75 | - | 543,640 |
| Aug 4, 2025 | 6.75 | 6.95 | 6.95 | 6.75 | 6.75 | - | 1,466 |
| Aug 1, 2025 | 6.75 | 6.90 | 6.69 | 6.75 | 6.75 | - | 105,011 |
| Jul 31, 2025 | 6.75 | 6.89 | 6.89 | 6.75 | 6.75 | - | 125,000 |
| Jul 30, 2025 | 6.75 | 6.69 | 6.60 | 6.75 | 6.75 | - | 45,969 |
| Jul 29, 2025 | 6.50 | 7.00 | 6.00 | 6.75 | 6.75 | 3.85% | 237,313 |
| Jul 28, 2025 | 6.50 | 6.87 | 6.41 | 6.50 | 6.50 | - | 223,123 |
| Jul 25, 2025 | 6.50 | 6.68 | 6.41 | 6.50 | 6.50 | - | 105,025 |
| Jul 24, 2025 | 6.50 | 6.65 | 6.41 | 6.50 | 6.50 | - | 63,474 |
| Jul 23, 2025 | 6.50 | 7.00 | 6.00 | 6.50 | 6.50 | - | 65,818 |
| Jul 22, 2025 | 6.75 | 7.00 | 6.00 | 6.50 | 6.50 | -3.70% | 459,984 |
| Jul 21, 2025 | 6.75 | 7.00 | 6.50 | 6.75 | 6.75 | - | 159,562 |
| Jul 18, 2025 | 7.00 | 7.50 | 6.50 | 6.75 | 6.75 | -3.57% | 1,143,661 |