NewRiver REIT plc (LON:NRR)
London
· Delayed Price · Currency is GBP · Price in GBX 76.00
-1.40 (-1.81%)
At close: Mar 6, 2026
NewRiver REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 80.00 | 80.00 | 75.80 | 76.00 | 76.00 | -1.81% | 880,170 |
| Mar 5, 2026 | 74.10 | 78.20 | 74.10 | 77.40 | 77.40 | -0.64% | 1,066,479 |
| Mar 4, 2026 | 76.80 | 77.90 | 76.00 | 77.90 | 77.90 | 1.83% | 878,693 |
| Mar 3, 2026 | 81.00 | 81.00 | 76.00 | 76.50 | 76.50 | -3.16% | 1,828,325 |
| Mar 2, 2026 | 77.50 | 80.70 | 77.50 | 79.00 | 79.00 | -2.23% | 2,406,565 |
| Feb 27, 2026 | 76.20 | 81.70 | 76.20 | 80.80 | 80.80 | 1.25% | 1,232,474 |
| Feb 26, 2026 | 80.00 | 80.40 | 79.40 | 79.80 | 79.80 | 0.38% | 1,226,968 |
| Feb 25, 2026 | 77.40 | 79.50 | 77.10 | 79.50 | 79.50 | 3.25% | 1,194,971 |
| Feb 24, 2026 | 76.90 | 77.40 | 76.30 | 77.00 | 77.00 | 0.13% | 1,260,770 |
| Feb 23, 2026 | 77.80 | 77.80 | 76.10 | 76.90 | 76.90 | 0.65% | 882,531 |
| Feb 20, 2026 | 76.80 | 76.90 | 75.60 | 76.40 | 76.40 | 0.53% | 756,156 |
| Feb 19, 2026 | 76.80 | 76.80 | 75.60 | 76.00 | 76.00 | 0.80% | 1,068,374 |
| Feb 18, 2026 | 75.00 | 76.40 | 75.00 | 75.40 | 75.40 | -0.66% | 1,042,054 |
| Feb 17, 2026 | 74.90 | 76.10 | 74.90 | 75.90 | 75.90 | 1.61% | 1,168,995 |
| Feb 16, 2026 | 71.00 | 75.20 | 71.00 | 74.70 | 74.70 | 1.08% | 1,700,863 |
| Feb 13, 2026 | 74.00 | 74.00 | 72.70 | 73.90 | 73.90 | 0.82% | 1,247,798 |
| Feb 12, 2026 | 73.30 | 74.10 | 72.30 | 73.30 | 73.30 | -0.41% | 1,753,141 |
| Feb 11, 2026 | 73.40 | 74.00 | 72.80 | 73.60 | 73.60 | - | 1,534,232 |
| Feb 10, 2026 | 74.00 | 74.00 | 72.70 | 73.60 | 73.60 | 0.41% | 2,187,132 |
| Feb 9, 2026 | 73.00 | 74.00 | 72.30 | 73.30 | 73.30 | 0.55% | 1,983,209 |
| Feb 6, 2026 | 70.98 | 72.90 | 70.70 | 72.90 | 72.90 | 2.68% | 1,256,977 |
| Feb 5, 2026 | 71.00 | 71.80 | 70.60 | 71.00 | 71.00 | -1.25% | 1,702,687 |
| Feb 4, 2026 | 72.20 | 73.00 | 71.85 | 71.90 | 71.90 | -0.14% | 5,855,592 |
| Feb 3, 2026 | 73.80 | 74.00 | 71.60 | 72.00 | 72.00 | -1.91% | 6,456,228 |
| Feb 2, 2026 | 74.00 | 74.00 | 72.60 | 73.40 | 73.40 | 1.10% | 1,175,702 |
| Jan 30, 2026 | 74.00 | 74.00 | 71.70 | 72.60 | 72.60 | 0.14% | 1,990,946 |
| Jan 29, 2026 | 74.00 | 74.00 | 72.50 | 72.50 | 72.50 | -1.76% | 1,438,064 |
| Jan 28, 2026 | 73.10 | 74.40 | 69.80 | 73.80 | 73.80 | 4.98% | 2,640,455 |
| Jan 27, 2026 | 73.20 | 73.20 | 69.24 | 70.30 | 70.30 | 0.57% | 1,565,261 |
| Jan 26, 2026 | 69.00 | 70.20 | 68.00 | 69.90 | 69.90 | 0.87% | 890,306 |
| Jan 23, 2026 | 68.20 | 70.40 | 68.20 | 69.30 | 69.30 | -0.86% | 842,624 |
| Jan 22, 2026 | 67.50 | 70.50 | 67.50 | 69.90 | 69.90 | 0.58% | 786,045 |
| Jan 21, 2026 | 69.30 | 70.30 | 68.50 | 69.50 | 69.50 | -0.43% | 775,838 |
| Jan 20, 2026 | 69.30 | 71.60 | 69.30 | 69.80 | 69.80 | -1.69% | 755,215 |
| Jan 19, 2026 | 69.30 | 72.50 | 69.30 | 71.00 | 71.00 | -1.25% | 663,659 |
| Jan 16, 2026 | 72.30 | 73.30 | 70.10 | 71.90 | 71.90 | 0.28% | 778,396 |
| Jan 15, 2026 | 73.80 | 73.80 | 70.40 | 71.70 | 71.70 | 0.99% | 1,136,863 |
| Jan 14, 2026 | 69.30 | 71.10 | 69.30 | 71.00 | 71.00 | 0.71% | 950,001 |
| Jan 13, 2026 | 71.00 | 72.50 | 69.10 | 70.50 | 70.50 | 0.43% | 816,903 |
| Jan 12, 2026 | 70.00 | 71.90 | 69.70 | 70.20 | 70.20 | -2.09% | 1,227,278 |
| Jan 9, 2026 | 72.70 | 72.90 | 71.10 | 71.70 | 71.70 | -1.10% | 680,231 |
| Jan 8, 2026 | 72.00 | 72.80 | 71.30 | 72.50 | 72.50 | 0.97% | 1,028,073 |
| Jan 7, 2026 | 68.70 | 72.00 | 70.30 | 71.80 | 71.80 | 1.99% | 616,894 |
| Jan 6, 2026 | 70.50 | 70.80 | 68.70 | 70.40 | 70.40 | -0.14% | 1,303,235 |
| Jan 5, 2026 | 69.50 | 70.60 | 68.23 | 70.50 | 70.50 | 2.47% | 1,448,433 |
| Jan 2, 2026 | 68.80 | 70.10 | 68.20 | 68.80 | 68.80 | -0.43% | 1,219,610 |
| Dec 31, 2025 | 71.60 | 69.10 | 68.80 | 69.10 | 69.10 | -0.29% | 177,194 |
| Dec 30, 2025 | 70.90 | 71.90 | 68.40 | 69.30 | 69.30 | 0.14% | 495,677 |
| Dec 29, 2025 | 67.60 | 70.00 | 67.50 | 69.20 | 69.20 | 1.76% | 1,278,943 |
| Dec 24, 2025 | 67.50 | 68.60 | 67.50 | 68.00 | 68.00 | -0.44% | 338,767 |
| Dec 23, 2025 | 69.06 | 68.60 | 68.00 | 68.30 | 68.30 | -0.29% | 400,422 |
| Dec 22, 2025 | 66.10 | 70.20 | 66.10 | 68.50 | 68.50 | 1.63% | 1,039,774 |
| Dec 19, 2025 | 67.80 | 68.60 | 67.20 | 67.40 | 67.40 | -0.88% | 3,128,068 |
| Dec 18, 2025 | 71.20 | 71.20 | 67.50 | 68.00 | 68.00 | - | 1,671,772 |
| Dec 17, 2025 | 67.70 | 69.40 | 66.20 | 68.00 | 68.00 | 2.26% | 1,100,531 |
| Dec 16, 2025 | 66.50 | 67.50 | 65.70 | 66.50 | 66.50 | -0.45% | 2,518,460 |
| Dec 15, 2025 | 68.60 | 68.60 | 66.80 | 66.80 | 66.80 | -1.47% | 1,291,745 |
| Dec 12, 2025 | 67.10 | 69.30 | 67.10 | 67.80 | 67.80 | - | 1,442,512 |
| Dec 11, 2025 | 72.80 | 72.90 | 66.90 | 67.80 | 67.80 | -5.83% | 2,358,300 |
| Dec 10, 2025 | 70.60 | 72.70 | 70.60 | 72.00 | 68.90 | -0.14% | 1,816,425 |
| Dec 9, 2025 | 72.60 | 72.90 | 70.90 | 72.10 | 69.00 | -0.55% | 1,577,406 |
| Dec 8, 2025 | 72.50 | 74.30 | 72.00 | 72.50 | 69.38 | -1.49% | 1,809,726 |
| Dec 5, 2025 | 72.50 | 74.30 | 72.50 | 73.60 | 70.43 | 0.27% | 1,251,828 |
| Dec 4, 2025 | 73.00 | 74.20 | 70.40 | 73.40 | 70.24 | 0.41% | 565,471 |
| Dec 3, 2025 | 74.60 | 74.80 | 72.50 | 73.10 | 69.95 | 0.41% | 1,384,591 |
| Dec 2, 2025 | 73.00 | 73.70 | 71.30 | 72.80 | 69.67 | 0.97% | 2,119,996 |
| Dec 1, 2025 | 71.90 | 72.90 | 70.50 | 72.10 | 69.00 | -0.41% | 973,570 |
| Nov 28, 2025 | 69.00 | 72.64 | 69.00 | 72.40 | 69.28 | 1.26% | 1,388,495 |
| Nov 27, 2025 | 69.50 | 71.70 | 69.40 | 71.50 | 68.42 | 2.88% | 571,472 |
| Nov 26, 2025 | 67.70 | 71.60 | 67.10 | 69.50 | 66.51 | 1.61% | 1,878,686 |
| Nov 25, 2025 | 67.00 | 69.00 | 67.00 | 68.40 | 65.46 | 0.74% | 2,057,406 |
| Nov 24, 2025 | 67.90 | 70.70 | 67.40 | 67.90 | 64.98 | -0.15% | 1,400,915 |
| Nov 21, 2025 | 67.50 | 71.00 | 67.30 | 68.00 | 65.07 | 0.15% | 1,220,036 |
| Nov 20, 2025 | 71.00 | 71.40 | 67.10 | 67.90 | 64.98 | -0.29% | 491,737 |
| Nov 19, 2025 | 68.00 | 69.50 | 67.00 | 68.10 | 65.17 | 1.49% | 652,837 |
| Nov 18, 2025 | 68.30 | 69.00 | 66.90 | 67.10 | 64.21 | -2.75% | 1,467,395 |
| Nov 17, 2025 | 71.70 | 72.80 | 68.10 | 69.00 | 66.03 | - | 1,002,922 |
| Nov 14, 2025 | 69.45 | 71.20 | 68.54 | 69.00 | 66.03 | -1.85% | 843,172 |
| Nov 13, 2025 | 71.25 | 72.90 | 69.67 | 70.30 | 67.27 | -0.99% | 1,509,820 |
| Nov 12, 2025 | 70.10 | 72.90 | 70.10 | 71.00 | 67.94 | -1.25% | 445,654 |
| Nov 11, 2025 | 69.90 | 73.90 | 69.60 | 71.90 | 68.80 | 2.57% | 990,909 |
| Nov 10, 2025 | 70.00 | 72.70 | 69.60 | 70.10 | 67.08 | 0.14% | 860,323 |
| Nov 7, 2025 | 72.00 | 72.00 | 69.10 | 70.00 | 66.99 | -0.71% | 652,274 |
| Nov 6, 2025 | 71.70 | 71.70 | 68.70 | 70.50 | 67.46 | - | 2,770,885 |
| Nov 5, 2025 | 70.20 | 71.90 | 68.90 | 70.50 | 67.46 | 0.57% | 427,452 |
| Nov 4, 2025 | 69.70 | 72.90 | 68.50 | 70.10 | 67.08 | -0.71% | 583,797 |
| Nov 3, 2025 | 68.80 | 72.40 | 68.80 | 70.60 | 67.56 | 0.71% | 791,781 |
| Oct 31, 2025 | 71.20 | 73.90 | 69.66 | 70.10 | 67.08 | -0.28% | 1,334,292 |
| Oct 30, 2025 | 73.00 | 73.00 | 70.30 | 70.30 | 67.27 | -1.68% | 935,741 |
| Oct 29, 2025 | 71.60 | 72.40 | 70.70 | 71.50 | 68.42 | - | 610,542 |
| Oct 28, 2025 | 71.55 | 72.80 | 70.60 | 71.50 | 68.42 | -0.42% | 759,648 |
| Oct 27, 2025 | 72.00 | 73.90 | 71.00 | 71.80 | 68.71 | -0.14% | 1,611,095 |
| Oct 24, 2025 | 71.40 | 72.50 | 70.60 | 71.90 | 68.80 | 0.28% | 603,590 |
| Oct 23, 2025 | 72.00 | 72.00 | 71.30 | 71.70 | 68.61 | 0.14% | 1,192,534 |
| Oct 22, 2025 | 70.50 | 72.00 | 69.70 | 71.60 | 68.52 | 3.32% | 3,608,584 |
| Oct 21, 2025 | 69.20 | 70.70 | 69.00 | 69.30 | 66.32 | -1.00% | 2,239,154 |
| Oct 20, 2025 | 70.90 | 73.00 | 69.61 | 70.00 | 66.99 | -0.85% | 963,409 |
| Oct 17, 2025 | 70.80 | 71.10 | 69.80 | 70.60 | 67.56 | -0.28% | 908,696 |
| Oct 16, 2025 | 72.00 | 72.00 | 69.80 | 70.80 | 67.75 | -0.28% | 881,139 |
| Oct 15, 2025 | 70.00 | 71.60 | 70.00 | 71.00 | 67.94 | 0.28% | 1,231,122 |