River Global Plc (AIM:RVRB)
London
· Delayed Price · Currency is GBP · Price in GBX 36.50
0.00 (0.00%)
At close: Dec 5, 2025
River Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 36.50 | 37.80 | 36.50 | 36.50 | 36.50 | - | 40,847 |
| Dec 4, 2025 | 36.50 | 38.00 | 36.50 | 36.50 | 36.50 | - | 272,545 |
| Dec 3, 2025 | 38.00 | 36.50 | 36.50 | 36.50 | 36.50 | - | 103,933 |
| Dec 2, 2025 | 36.50 | 37.38 | 35.00 | 36.50 | 36.50 | - | 285,520 |
| Dec 1, 2025 | 36.50 | 37.45 | 35.18 | 36.50 | 36.50 | - | 65,852 |
| Nov 28, 2025 | 36.00 | 37.00 | 36.00 | 36.50 | 36.50 | 1.39% | 466,405 |
| Nov 27, 2025 | 36.50 | 38.00 | 35.00 | 36.00 | 36.00 | -1.37% | 53,509 |
| Nov 26, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - | - |
| Nov 25, 2025 | 36.50 | 36.48 | 35.00 | 36.50 | 36.50 | -0.68% | 5,005 |
| Nov 24, 2025 | 37.00 | 38.00 | 36.00 | 36.75 | 36.75 | 3.52% | 159,830 |
| Nov 21, 2025 | 37.00 | 36.50 | 35.50 | 35.50 | 35.50 | -4.05% | 119,077 |
| Nov 20, 2025 | 37.00 | 36.50 | 36.50 | 37.00 | 37.00 | - | 16,048 |
| Nov 19, 2025 | 36.50 | 36.50 | 36.50 | 37.00 | 37.00 | - | 7,790 |
| Nov 18, 2025 | 37.50 | 39.00 | 36.00 | 37.00 | 37.00 | - | 289 |
| Nov 17, 2025 | 38.00 | 38.00 | 36.25 | 37.00 | 37.00 | -2.63% | 147,599 |
| Nov 14, 2025 | 38.00 | 37.92 | 37.00 | 38.00 | 38.00 | - | 30,100 |
| Nov 13, 2025 | 38.00 | 38.25 | 37.21 | 38.00 | 38.00 | - | 3,690 |
| Nov 12, 2025 | 38.00 | 39.00 | 37.21 | 38.00 | 38.00 | - | 24,428 |
| Nov 11, 2025 | 38.00 | 38.40 | 37.00 | 38.00 | 38.00 | - | 5,438 |
| Nov 10, 2025 | 38.00 | 38.77 | 37.21 | 38.00 | 38.00 | - | 21,756 |
| Nov 7, 2025 | 38.50 | 40.00 | 37.21 | 38.00 | 38.00 | -2.56% | 695 |
| Nov 6, 2025 | 39.00 | 40.00 | 37.16 | 39.00 | 39.00 | - | 146,855 |
| Nov 5, 2025 | 39.50 | 41.00 | 38.00 | 39.00 | 39.00 | -2.50% | 27,253 |
| Nov 4, 2025 | 39.50 | 41.00 | 38.56 | 40.00 | 40.00 | 1.27% | 81,186 |
| Nov 3, 2025 | 39.50 | 40.40 | 40.30 | 39.50 | 39.50 | 1.28% | 3,717 |
| Oct 31, 2025 | 39.50 | 39.56 | 39.00 | 39.00 | 39.00 | -1.27% | 68,598 |
| Oct 30, 2025 | 39.50 | 40.50 | 39.56 | 39.50 | 39.50 | - | 62,580 |
| Oct 29, 2025 | 39.50 | 40.00 | 39.41 | 39.50 | 39.50 | - | 10,907 |
| Oct 28, 2025 | 39.50 | 40.00 | 39.22 | 39.50 | 39.50 | - | 13,806 |
| Oct 27, 2025 | 39.50 | 40.89 | 39.17 | 39.50 | 39.50 | - | 22,692 |
| Oct 24, 2025 | 39.00 | 41.00 | 39.00 | 39.50 | 39.50 | 1.28% | 43,998 |
| Oct 23, 2025 | 39.00 | 40.00 | 38.60 | 39.00 | 39.00 | - | 28,325 |
| Oct 22, 2025 | 39.00 | 38.55 | 38.55 | 39.00 | 39.00 | - | 8,510 |
| Oct 21, 2025 | 38.50 | 39.78 | 38.28 | 39.00 | 39.00 | 1.30% | 49,701 |
| Oct 20, 2025 | 38.50 | 39.00 | 38.00 | 38.50 | 38.50 | - | 104,446 |
| Oct 17, 2025 | 38.50 | 38.78 | 38.00 | 38.50 | 38.50 | - | 90,126 |
| Oct 16, 2025 | 39.00 | 40.00 | 38.00 | 38.50 | 38.50 | -1.28% | 1,036 |
| Oct 15, 2025 | 39.00 | 40.00 | 38.40 | 39.00 | 39.00 | 2.63% | 68,526 |
| Oct 14, 2025 | 40.50 | 41.90 | 38.00 | 38.00 | 38.00 | -6.17% | 88,283 |
| Oct 13, 2025 | 38.50 | 41.90 | 37.00 | 40.50 | 40.50 | 5.19% | 86,518 |
| Oct 10, 2025 | 37.50 | 40.00 | 36.10 | 38.50 | 38.50 | 2.67% | 90,807 |
| Oct 9, 2025 | 37.50 | 39.00 | 37.33 | 37.50 | 37.50 | - | 89,425 |
| Oct 8, 2025 | 37.50 | 38.00 | 36.00 | 37.50 | 37.50 | - | 578,563 |
| Oct 7, 2025 | 37.50 | 38.14 | 36.30 | 37.50 | 37.50 | - | 43,500 |
| Oct 6, 2025 | 38.00 | 38.68 | 36.00 | 37.50 | 37.50 | -1.32% | 71,776 |
| Oct 3, 2025 | 38.00 | 38.32 | 37.21 | 38.00 | 38.00 | - | 139,034 |
| Oct 2, 2025 | 38.00 | 38.33 | 38.33 | 38.00 | 38.00 | - | 1,304 |
| Oct 1, 2025 | 38.00 | 38.35 | 36.30 | 38.00 | 38.00 | - | 39,056 |
| Sep 30, 2025 | 38.50 | 37.31 | 37.11 | 38.00 | 38.00 | -1.30% | 28,409 |
| Sep 29, 2025 | 39.50 | 40.00 | 37.25 | 38.50 | 38.50 | -2.53% | 59,915 |