1. Share Prices

  2. Newriver Reit PLC (NRR)

70.50p+0.00 (+0.00%)06 Nov 2025, 14:38
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
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
Sep 26, 202572.20p73.20p71.10p71.80p708,556
Sep 25, 202570.40p72.80p70.40p72.20p1,429,748
Sep 24, 202572.10p72.10p71.10p71.90p522,458
Sep 23, 202571.10p72.50p70.70p71.50p708,460
Sep 22, 202573.30p73.70p70.90p71.50p967,684
Sep 19, 202569.80p72.60p69.80p72.60p3,937,695
Sep 18, 202569.20p71.80p69.20p70.00p808,009
Sep 17, 202573.00p73.00p70.70p71.60p407,990
Sep 16, 202573.00p73.00p69.80p71.10p554,419
Sep 15, 202572.20p72.20p69.30p71.80p565,169
Sep 12, 202574.70p74.70p71.00p71.30p431,369
Sep 11, 202571.30p72.10p70.30p71.70p396,447
Sep 10, 202569.60p71.00p69.20p71.00p591,465
Sep 9, 202571.50p71.80p69.50p69.70p408,726
Sep 8, 202569.20p71.80p69.20p71.10p496,231
Sep 5, 202569.20p72.70p69.20p71.00p1,959,298
Sep 4, 202569.20p72.00p69.20p70.00p1,719,506
Sep 3, 202571.00p71.60p69.30p70.60p701,013
Sep 2, 202572.40p73.90p70.00p70.00p1,124,153
Sep 1, 202573.40p75.10p71.70p72.90p434,564
Aug 29, 202571.60p73.50p71.60p72.90p1,497,464
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
Helios Towers PLC171.8010.84
Rs Group PLC595.007.69
Sainsbury (J) PLC355.805.52
Osb Group PLC552.505.04
Hochschild Mining PLC336.404.93
Energean PLC1,023.003.75

Fallers

CompanyPrice% Chg
Hikma Pharmaceuticals PLC1,522.00-14.06
Tbc Bank Group PLC3,785.00-11.87
Smith & Nephew PLC1,242.00-10.87
Goodwin PLC21,200.00-9.01
Ashmore Group PLC170.80-8.86
Diageo PLC1,680.00-6.54
Risers/fallers data from previous trading day. Today's data available from 8:15am.