River Global Plc (AIM:RVRG)
London
· Delayed Price · Currency is GBP · Price in GBX 4.500
0.00 (0.00%)
At close: Apr 28, 2026
River Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.50 | 4.65 | 4.00 | 4.50 | 4.50 | - | 5,316 |
| Apr 27, 2026 | 4.50 | 4.65 | 4.00 | 4.50 | 4.50 | - | 348,267 |
| Apr 24, 2026 | 4.50 | 5.00 | 4.00 | 4.50 | 4.50 | - | 31,804 |
| Apr 23, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Apr 22, 2026 | 4.50 | 4.65 | 4.55 | 4.50 | 4.50 | - | 119,217 |
| Apr 21, 2026 | 4.50 | 4.65 | 4.65 | 4.50 | 4.50 | - | 13 |
| Apr 20, 2026 | 4.50 | 5.00 | 4.55 | 4.50 | 4.50 | - | 25,592 |
| Apr 17, 2026 | 4.50 | 4.00 | 4.00 | 4.50 | 4.50 | - | 1,000 |
| Apr 16, 2026 | 4.50 | 4.75 | 4.00 | 4.50 | 4.50 | - | 48,632 |
| Apr 15, 2026 | 4.50 | 5.00 | 4.00 | 4.50 | 4.50 | - | 284,395 |
| Apr 14, 2026 | 4.50 | 4.60 | 4.00 | 4.50 | 4.50 | - | 33,357 |
| Apr 13, 2026 | 4.50 | 4.60 | 4.00 | 4.50 | 4.50 | - | 15,425 |
| Apr 10, 2026 | 4.50 | 5.00 | 4.70 | 4.50 | 4.50 | - | 250,026 |
| Apr 9, 2026 | 4.50 | 4.60 | 4.00 | 4.50 | 4.50 | - | 93,582 |
| Apr 8, 2026 | 4.50 | 4.62 | 4.00 | 4.50 | 4.50 | - | 129,491 |
| Apr 7, 2026 | 4.50 | 4.65 | 4.00 | 4.50 | 4.50 | -2.70% | 2,191,067 |
| Apr 2, 2026 | 4.63 | 5.00 | 4.25 | 4.63 | 4.63 | - | 156,935 |
| Apr 1, 2026 | 4.63 | 4.68 | 4.25 | 4.63 | 4.63 | - | 8,413 |
| Mar 31, 2026 | 4.70 | 4.70 | 4.25 | 4.63 | 4.63 | - | 592,146 |
| Mar 30, 2026 | 4.63 | 4.70 | 4.25 | 4.63 | 4.63 | - | 240,819 |
| Mar 27, 2026 | 4.63 | 4.70 | 4.51 | 4.63 | 4.63 | - | 131,965 |
| Mar 26, 2026 | 4.63 | 5.00 | 4.25 | 4.63 | 4.63 | - | 93,440 |
| Mar 25, 2026 | 4.63 | 4.68 | 4.25 | 4.63 | 4.63 | - | 500,785 |
| Mar 24, 2026 | 4.63 | 4.68 | 4.25 | 4.63 | 4.63 | - | 113,374 |
| Mar 23, 2026 | 4.63 | 5.00 | 4.25 | 4.63 | 4.63 | - | 385,996 |
| Mar 20, 2026 | 4.63 | 5.00 | 4.25 | 4.63 | 4.63 | - | 59,985 |
| Mar 19, 2026 | 4.75 | 5.00 | 4.42 | 4.63 | 4.63 | -2.63% | 1,540,218 |
| Mar 18, 2026 | 4.63 | 5.00 | 4.50 | 4.75 | 4.75 | 2.70% | 6,441,445 |
| Mar 17, 2026 | 4.63 | 5.00 | 4.36 | 4.63 | 4.63 | - | 822,778 |
| Mar 16, 2026 | 3.75 | 5.00 | 3.75 | 4.63 | 4.63 | 37.04% | 3,366,955 |
| Mar 13, 2026 | 3.38 | 3.50 | 3.38 | 3.38 | 3.38 | - | 59,541 |
| Mar 12, 2026 | 3.63 | 3.49 | 3.25 | 3.38 | 3.38 | -6.90% | 739,544 |
| Mar 11, 2026 | 3.50 | 3.56 | 3.50 | 3.63 | 3.63 | - | 12,728 |
| Mar 10, 2026 | 3.75 | 4.00 | 3.50 | 3.63 | 3.63 | -3.33% | 235,218 |
| Mar 9, 2026 | 3.75 | 4.00 | 3.65 | 3.75 | 3.75 | - | 13,597 |
| Mar 6, 2026 | 3.75 | 3.65 | 3.65 | 3.75 | 3.75 | - | 835 |
| Mar 5, 2026 | 3.75 | 3.73 | 3.50 | 3.75 | 3.75 | - | 50,940 |
| Mar 4, 2026 | 3.88 | 3.50 | 3.50 | 3.75 | 3.75 | -3.23% | 30,000 |
| Mar 3, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | - |
| Mar 2, 2026 | 3.88 | 3.89 | 3.50 | 3.88 | 3.88 | - | 67,786 |
| Feb 27, 2026 | 3.88 | 4.25 | 3.50 | 3.88 | 3.88 | - | 137,666 |
| Feb 26, 2026 | 3.88 | 4.00 | 3.65 | 3.88 | 3.88 | - | 15,900 |
| Feb 25, 2026 | 3.88 | 4.00 | 3.51 | 3.88 | 3.88 | - | 59,700 |
| Feb 24, 2026 | 3.88 | 4.00 | 4.00 | 3.88 | 3.88 | - | 86,754 |
| Feb 23, 2026 | 3.88 | 4.08 | 3.50 | 3.88 | 3.88 | - | 807 |
| Feb 20, 2026 | 3.88 | 4.08 | 3.70 | 3.88 | 3.88 | - | 181,337 |
| Feb 19, 2026 | 3.88 | 4.10 | 3.50 | 3.88 | 3.88 | - | 4,852 |
| Feb 18, 2026 | 3.75 | 4.12 | 3.84 | 3.88 | 3.88 | 3.33% | 273,982 |
| Feb 17, 2026 | 4.30 | 4.50 | 3.85 | 3.75 | 3.75 | -12.79% | 178,420 |
| Feb 16, 2026 | 4.30 | 4.50 | 4.10 | 4.30 | 4.30 | - | 76,001 |
| Feb 13, 2026 | 4.30 | 4.50 | 4.10 | 4.30 | 4.30 | - | 479,945 |
| Feb 12, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Feb 11, 2026 | 4.30 | 4.29 | 4.12 | 4.30 | 4.30 | - | 133,836 |
| Feb 10, 2026 | 4.30 | 4.50 | 4.15 | 4.30 | 4.30 | - | 111,554 |
| Feb 9, 2026 | 4.30 | 4.50 | 4.10 | 4.30 | 4.30 | - | 230,560 |
| Feb 6, 2026 | 4.30 | 4.15 | 4.15 | 4.30 | 4.30 | - | 59,125 |
| Feb 5, 2026 | 4.55 | 4.50 | 4.10 | 4.30 | 4.30 | - | 50,766 |
| Feb 4, 2026 | 4.30 | 4.50 | 4.22 | 4.30 | 4.30 | - | 125,059 |
| Feb 3, 2026 | 4.55 | 4.31 | 4.30 | 4.30 | 4.30 | -5.49% | 76,115 |
| Feb 2, 2026 | 4.75 | 4.80 | 4.31 | 4.55 | 4.55 | -4.21% | 78,888 |
| Jan 30, 2026 | 4.75 | 4.76 | 4.50 | 4.75 | 4.75 | - | 31,782 |
| Jan 29, 2026 | 4.75 | 4.63 | 4.50 | 4.75 | 4.75 | - | 70,269 |
| Jan 28, 2026 | 4.75 | 5.00 | 4.50 | 4.75 | 4.75 | - | 13,358 |
| Jan 27, 2026 | 4.75 | 4.67 | 4.50 | 4.75 | 4.75 | - | 112,230 |
| Jan 26, 2026 | 4.75 | 4.99 | 4.50 | 4.75 | 4.75 | - | 168,104 |
| Jan 23, 2026 | 4.75 | 4.90 | 4.50 | 4.75 | 4.75 | - | 71,509 |
| Jan 22, 2026 | 4.65 | 5.00 | 4.50 | 4.75 | 4.75 | 2.15% | 202,263 |
| Jan 21, 2026 | 4.65 | 4.87 | 4.51 | 4.65 | 4.65 | - | 536,452 |
| Jan 20, 2026 | 4.65 | 4.77 | 4.77 | 4.65 | 4.65 | - | 209,518 |
| Jan 19, 2026 | 4.65 | 4.80 | 4.40 | 4.65 | 4.65 | - | 27,677 |
| Jan 16, 2026 | 4.65 | 5.00 | 4.30 | 4.65 | 4.65 | - | 8,236 |
| Jan 15, 2026 | 4.65 | 4.37 | 4.37 | 4.65 | 4.65 | - | 32,988 |
| Jan 14, 2026 | 4.65 | 4.61 | 4.35 | 4.65 | 4.65 | - | 23,062 |
| Jan 13, 2026 | 4.65 | 4.65 | 4.30 | 4.65 | 4.65 | - | 212,692 |
| Jan 12, 2026 | 4.75 | 4.68 | 4.33 | 4.65 | 4.65 | -2.11% | 86,425 |
| Jan 9, 2026 | 4.75 | 5.00 | 4.51 | 4.75 | 4.75 | - | 238,798 |
| Jan 8, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | 22,917 |
| Jan 7, 2026 | 4.75 | 4.66 | 4.50 | 4.75 | 4.75 | - | 714,460 |
| Jan 6, 2026 | 4.75 | 5.00 | 4.50 | 4.75 | 4.75 | - | 532,981 |
| Jan 5, 2026 | 4.75 | 4.85 | 4.75 | 4.75 | 4.75 | - | 52,843 |
| Jan 2, 2026 | 4.75 | 4.85 | 4.71 | 4.75 | 4.75 | - | 103,108 |
| Dec 31, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Dec 30, 2025 | 4.75 | 4.99 | 4.50 | 4.75 | 4.75 | - | 150,020 |
| Dec 29, 2025 | 4.75 | 4.99 | 4.71 | 4.75 | 4.75 | - | 180,470 |
| Dec 24, 2025 | 4.75 | 5.00 | 4.90 | 4.75 | 4.75 | - | 130,392 |
| Dec 23, 2025 | 5.15 | 5.50 | 4.67 | 4.75 | 4.75 | -7.77% | 316,997 |
| Dec 22, 2025 | 5.15 | 5.23 | 5.22 | 5.15 | 5.15 | - | 10,960 |
| Dec 19, 2025 | 5.15 | 5.22 | 4.89 | 5.15 | 5.15 | - | 6,419 |
| Dec 18, 2025 | 5.15 | 5.50 | 4.80 | 5.15 | 5.15 | - | 95,343 |
| Dec 17, 2025 | 5.15 | 5.12 | 4.87 | 5.15 | 5.15 | - | 19,269 |
| Dec 16, 2025 | 5.15 | 5.09 | 4.68 | 5.15 | 5.15 | - | 132,968 |
| Dec 15, 2025 | 5.15 | 5.09 | 4.83 | 5.15 | 5.15 | - | 98,320 |
| Dec 12, 2025 | 5.15 | 4.83 | 4.83 | 5.15 | 5.15 | - | 24,814 |
| Dec 11, 2025 | 5.15 | 5.12 | 4.83 | 5.15 | 5.15 | - | 58,155 |
| Dec 10, 2025 | 5.15 | 5.50 | 4.80 | 5.15 | 5.15 | - | 69,171 |
| Dec 9, 2025 | 5.15 | 5.13 | 4.80 | 5.15 | 5.15 | - | 103,898 |
| Dec 8, 2025 | 5.15 | 5.14 | 4.83 | 5.15 | 5.15 | - | 7,519 |
| Dec 5, 2025 | 5.15 | 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 |