1. Share Prices

  2. Newriver Reit PLC (NRR)

73.60p+0.20 (+0.27%)05 Dec 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
Dec 5, 202572.50p74.30p72.50p73.60p1,251,828
Dec 4, 202573.00p74.20p70.40p73.40p565,470
Dec 3, 202574.60p74.80p72.50p73.10p1,384,590
Dec 2, 202573.00p73.70p71.30p72.80p2,119,996
Dec 1, 202571.90p72.90p70.50p72.10p973,569
Nov 28, 202569.00p72.64p69.00p72.40p1,388,495
Nov 27, 202569.50p71.70p69.40p71.50p571,472
Nov 26, 202567.70p71.60p67.10p69.50p1,878,686
Nov 25, 202567.00p69.00p67.00p68.40p2,057,406
Nov 24, 202567.90p70.70p67.39p67.90p1,400,915
Nov 21, 202567.50p71.00p67.30p68.00p1,220,036
Nov 20, 202571.00p71.40p67.10p67.90p491,737
Nov 19, 202568.00p69.50p67.00p68.10p652,836
Nov 18, 202568.30p69.00p66.90p67.10p1,467,394
Nov 17, 202571.70p72.80p68.10p69.00p1,002,922
Nov 14, 202569.45p71.20p68.54p69.00p843,171
Nov 13, 202571.25p72.90p69.67p70.30p1,509,819
Nov 12, 202570.10p72.90p70.10p71.00p445,654
Nov 11, 202569.90p73.90p69.60p71.90p990,908
Nov 10, 202570.00p72.70p69.60p70.10p860,322
Nov 7, 202572.00p72.00p69.10p70.00p652,273
Nov 6, 202571.70p71.70p68.70p70.50p2,770,884
Nov 5, 202570.20p71.90p68.90p70.50p427,451
Nov 4, 202569.70p72.90p68.50p70.10p583,796
Nov 3, 202568.80p72.40p68.80p70.60p791,781
Oct 31, 202571.20p73.90p69.66p70.10p1,334,291
Oct 30, 202573.00p73.00p70.30p70.30p935,741
Oct 29, 202571.60p72.40p70.70p71.50p610,541
Oct 28, 202571.55p72.80p70.60p71.50p759,647
Oct 27, 202572.00p73.90p71.00p71.80p1,611,095
Oct 24, 202571.40p72.50p70.60p71.90p603,590
Oct 23, 202572.00p72.00p71.30p71.70p1,192,534
Oct 22, 202570.50p72.00p69.70p71.60p3,608,583
Oct 21, 202569.20p70.70p69.00p69.30p2,239,154
Oct 20, 202570.90p73.00p69.61p70.00p963,409
Oct 17, 202570.80p71.10p69.80p70.60p908,695
Oct 16, 202572.00p72.00p69.80p70.80p881,139
Oct 15, 202570.00p71.60p70.00p71.00p1,231,121
Oct 14, 202571.90p71.90p70.60p70.80p1,927,855
Oct 13, 202570.00p72.40p70.00p71.90p2,238,993
Oct 10, 202572.20p72.20p70.10p70.10p331,138
Oct 9, 202570.50p71.60p70.10p70.80p1,245,092
Oct 8, 202570.10p72.10p70.10p70.70p479,631
Oct 7, 202573.00p73.00p71.00p71.80p1,276,538
Oct 6, 202573.40p74.30p71.60p71.60p523,055
Oct 3, 202572.50p73.80p71.70p73.80p664,448
Oct 2, 202572.50p72.50p71.40p71.70p890,836
Oct 1, 202572.20p72.60p71.30p72.20p2,152,815
Sep 30, 202572.00p74.50p71.50p71.60p1,321,240
Sep 29, 202570.40p72.60p70.40p72.00p772,772
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.