Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

NewRiver (NRR) Share Price History

Time period:
to
Date Open High Low Close Volume
7th Aug 2025 (Thu) 72.10 72.20 71.70 72.00 535,983
6th Aug 2025 (Wed) 71.80 72.50 71.80 72.30 559,104
5th Aug 2025 (Tue) 72.00 73.50 71.50 71.90 724,501
4th Aug 2025 (Mon) 71.10 72.00 71.10 71.80 362,328
1st Aug 2025 (Fri) 70.70 71.20 69.90 71.00 702,623
31st Jul 2025 (Thu) 70.30 71.50 70.10 71.00 2,013,638
30th Jul 2025 (Wed) 70.20 71.00 69.10 70.00 1,900,619
29th Jul 2025 (Tue) 70.50 70.80 69.70 69.90 2,219,811
28th Jul 2025 (Mon) 69.80 70.70 69.80 70.50 728,564
25th Jul 2025 (Fri) 73.00 73.00 70.00 70.00 1,230,960
24th Jul 2025 (Thu) 71.50 71.80 71.00 71.00 681,754
23rd Jul 2025 (Wed) 74.50 74.50 71.20 72.10 931,582
22nd Jul 2025 (Tue) 71.90 74.10 71.90 73.30 384,212
21st Jul 2025 (Mon) 71.90 72.60 71.90 72.30 468,165
18th Jul 2025 (Fri) 72.40 72.40 71.80 72.00 242,773
17th Jul 2025 (Thu) 72.00 72.50 71.20 72.20 379,663
16th Jul 2025 (Wed) 73.00 73.00 71.30 71.80 541,735
15th Jul 2025 (Tue) 75.50 75.50 71.80 71.80 716,138
14th Jul 2025 (Mon) 72.00 73.70 71.60 73.60 1,188,844
11th Jul 2025 (Fri) 74.00 74.00 71.10 71.60 713,385
10th Jul 2025 (Thu) 71.80 72.50 71.40 72.10 746,627
9th Jul 2025 (Wed) 72.00 72.30 71.60 71.60 820,365
8th Jul 2025 (Tue) 72.10 72.40 71.60 72.00 1,057,441
7th Jul 2025 (Mon) 75.00 75.00 72.50 72.50 407,263
4th Jul 2025 (Fri) 73.20 73.50 72.60 72.90 519,462
3rd Jul 2025 (Thu) 73.50 74.20 73.30 73.50 388,176
2nd Jul 2025 (Wed) 75.50 75.50 73.30 73.30 969,690
1st Jul 2025 (Tue) 73.80 74.90 73.70 74.50 1,153,885
30th Jun 2025 (Mon) 73.00 74.80 73.00 73.80 1,151,634
27th Jun 2025 (Fri) 74.30 75.10 74.30 74.60 672,017
26th Jun 2025 (Thu) 73.00 75.00 73.00 74.30 894,850
25th Jun 2025 (Wed) 73.40 74.20 73.40 74.20 887,665
24th Jun 2025 (Tue) 73.90 75.00 73.50 73.60 1,045,601
23rd Jun 2025 (Mon) 73.20 73.90 72.30 73.60 1,217,058
20th Jun 2025 (Fri) 74.20 75.10 72.20 72.20 2,743,922
19th Jun 2025 (Thu) 75.90 76.40 74.20 74.80 1,952,374
18th Jun 2025 (Wed) 77.60 79.30 77.40 78.30 2,007,582
17th Jun 2025 (Tue) 77.20 78.50 77.10 77.60 1,722,904
16th Jun 2025 (Mon) 77.50 78.90 77.20 77.20 1,068,303
13th Jun 2025 (Fri) 80.00 80.10 77.90 78.40 945,221
12th Jun 2025 (Thu) 78.70 79.40 78.40 78.70 928,258
11th Jun 2025 (Wed) 80.00 80.40 79.00 79.20 818,322
10th Jun 2025 (Tue) 78.70 80.50 78.70 79.70 839,907
9th Jun 2025 (Mon) 79.00 80.30 78.70 78.90 1,329,466
FTSE 100 Latest
Value9,095.27
Change-5.50