1. Share Prices

  2. Newriver Reit PLC (NRR)

72.00p-0.30 (-0.41%)07 Aug 2025, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Newriver Reit PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 6, 202571.80p72.90p69.60p72.30p559,124
Aug 5, 202572.00p73.50p70.30p71.90p724,514
Aug 4, 202571.10p72.80p70.80p71.80p362,365
Aug 1, 202570.70p71.40p69.90p71.00p702,665
Jul 31, 202570.30p71.59p69.00p71.00p2,013,655
Jul 30, 202570.20p73.70p69.10p70.00p1,900,641
Jul 29, 202570.50p72.80p69.60p69.90p2,219,826
Jul 28, 202569.80p73.00p69.80p70.50p729,384
Jul 25, 202573.00p73.00p70.00p70.00p1,230,986
Jul 24, 202571.50p72.70p71.00p71.00p681,776
Jul 23, 202574.50p74.50p71.20p72.10p931,601
Jul 22, 202571.90p74.10p71.85p73.30p384,227
Jul 21, 202572.62p72.80p71.20p72.30p468,204
Jul 18, 202572.40p72.50p71.60p72.00p242,792
Jul 17, 202572.00p72.50p71.10p72.20p379,684
Jul 16, 202573.00p73.00p70.90p71.80p541,749
Jul 15, 202575.50p75.50p71.80p71.80p716,164
Jul 14, 202572.00p74.20p71.10p73.60p1,188,873
Jul 11, 202574.00p74.00p71.00p71.60p713,406
Jul 10, 202571.80p72.50p71.00p72.10p746,643
Jul 9, 202572.00p73.90p71.20p71.60p820,381
Jul 8, 202572.10p73.10p71.60p72.00p1,057,459
Jul 7, 202575.00p75.28p72.50p72.50p407,297
Jul 4, 202573.20p74.30p72.60p72.90p519,482
Jul 3, 202573.50p74.50p73.20p73.50p388,190
Jul 2, 202575.50p75.50p73.30p73.30p969,710
Jul 1, 202573.80p74.90p73.50p74.50p1,153,917
Jun 30, 202573.00p74.80p73.00p73.80p1,151,677
Jun 27, 202574.30p75.10p73.20p74.60p672,038
Jun 26, 202573.00p75.00p73.00p74.30p894,865
Jun 25, 202573.40p74.20p72.90p74.20p887,684
Jun 24, 202573.90p75.00p72.80p73.60p1,045,617
Jun 23, 202573.20p74.60p72.00p73.60p1,217,081
Jun 20, 202574.20p75.50p72.20p72.20p2,743,945
Jun 19, 202575.90p77.00p72.50p74.80p1,952,396
Jun 18, 202577.60p79.30p77.40p78.30p2,007,622
Jun 17, 202577.20p80.10p77.10p77.60p1,722,932
Jun 16, 202577.50p79.20p77.20p77.20p1,068,330
Jun 13, 202580.00p80.20p77.60p78.40p945,247
Jun 12, 202578.70p79.80p78.13p78.70p928,273
Jun 11, 202580.00p80.80p77.60p79.20p818,337
Jun 10, 202578.70p80.50p78.30p79.70p839,924
Jun 9, 202579.00p80.70p77.80p78.90p1,329,493
Jun 6, 202578.70p80.94p78.10p79.50p1,633,294
Jun 5, 202578.90p79.30p77.90p78.80p562,226
Jun 4, 202580.30p80.90p78.60p79.00p583,981
Jun 3, 202577.50p81.50p77.50p80.40p1,373,000
Jun 2, 202578.90p80.70p78.90p79.70p705,207
May 30, 202579.20p80.30p76.40p79.80p810,642
May 29, 202578.70p79.00p77.70p78.20p722,462
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
07 Aug 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Harbour Energy PLC223.209.30
Ocado Group PLC377.907.85
Intercontinental Hotels Group PLC9,232.716.37
Serco Group PLC218.804.49
Raspberry Pi Holdings PLC424.405.31
Coca-Cola Hbc AG3,802.004.11

Fallers

CompanyPrice% Chg
Morgan Advanced Materials PLC195.20-13.44
Hikma Pharmaceuticals PLC1,758.90-6.64
Babcock International Group PLC953.00-5.27
Bae Systems PLC1,767.92-4.85
Man Group PLC159.40-3.92
St. James's Place PLC1,305.00-3.33