1. Share Prices

  2. Newriver Reit PLC (NRR)

71.80p+0.50 (+0.70%)15 Sep 2025, 16:41
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
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
Aug 28, 202571.80p73.30p71.80p72.70p493,644
Aug 27, 202572.80p74.80p72.00p72.60p845,079
Aug 26, 202573.60p74.60p71.90p73.00p884,801
Aug 22, 202573.20p74.30p72.70p73.90p951,105
Aug 21, 202573.60p75.40p72.70p73.60p409,552
Aug 20, 202572.90p75.40p72.20p73.60p449,508
Aug 19, 202573.00p74.10p71.70p72.60p523,020
Aug 18, 202573.00p75.40p72.00p72.50p646,365
Aug 15, 202574.40p75.40p72.70p73.50p312,004
Aug 14, 202575.40p75.40p73.40p74.00p1,155,759
Aug 13, 202571.50p75.20p70.00p75.10p1,367,480
Aug 12, 202571.10p73.20p69.10p70.30p423,879
Aug 11, 202572.00p73.30p70.00p70.40p317,452
Aug 8, 202571.50p73.50p69.30p71.80p210,376
Aug 7, 202572.10p72.70p71.60p72.00p535,996
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
123456
Showing 1 to 50 of 252

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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ao World PLC95.1014.03
Centrica PLC166.904.08
Goodwin PLC10,850.003.83
Sainsbury (J) PLC317.803.45
Frasers Group PLC715.003.40
Segro PLC630.603.38

Fallers

CompanyPrice% Chg
Bloomsbury Publishing PLC484.50-4.81
Carnival PLC2,059.00-4.37
Ocado Group PLC230.30-4.16
Genus PLC2,515.00-3.82
Ithaca Energy PLC185.20-3.44
Playtech PLC370.50-3.39