River Global Plc (AIM:RVRG)
London
· Delayed Price · Currency is GBP · Price in GBX 5.15
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 | 4.83 | 5.13 | 4.80 | 5.15 | 5.15 | - | 85,164 |
| Dec 4, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Dec 3, 2025 | 5.15 | 5.50 | 5.50 | 5.15 | 5.15 | - | 61 |
| Dec 2, 2025 | 5.15 | 5.50 | 4.88 | 5.15 | 5.15 | - | 67,859 |
| Dec 1, 2025 | 5.15 | 5.18 | 4.83 | 5.15 | 5.15 | - | 69,906 |
| Nov 28, 2025 | 5.25 | 5.50 | 5.00 | 5.15 | 5.15 | -1.90% | 172,469 |
| Nov 27, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Nov 26, 2025 | 5.25 | 5.50 | 5.04 | 5.25 | 5.25 | - | 84,780 |
| Nov 25, 2025 | 5.25 | 5.50 | 5.28 | 5.25 | 5.25 | - | 9,473 |
| Nov 24, 2025 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | - | 28,699 |
| Nov 21, 2025 | 5.25 | 5.04 | 5.04 | 5.25 | 5.25 | - | 2,240 |
| Nov 20, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Nov 19, 2025 | 5.25 | 5.04 | 5.03 | 5.25 | 5.25 | - | 13,621 |
| Nov 18, 2025 | 5.25 | 5.30 | 5.00 | 5.25 | 5.25 | - | 67,246 |
| Nov 17, 2025 | 5.50 | 5.32 | 5.04 | 5.25 | 5.25 | -4.55% | 150,456 |
| Nov 14, 2025 | 5.50 | 5.35 | 5.00 | 5.50 | 5.50 | - | 10,160 |
| Nov 13, 2025 | 5.50 | 5.10 | 5.10 | 5.50 | 5.50 | - | 5,180 |
| Nov 12, 2025 | 5.50 | 6.00 | 5.00 | 5.50 | 5.50 | - | 39,551 |
| Nov 11, 2025 | 5.50 | 5.38 | 5.38 | 5.50 | 5.50 | - | 14,166 |
| Nov 10, 2025 | 5.50 | 5.44 | 5.04 | 5.50 | 5.50 | - | 6,772 |
| Nov 7, 2025 | 5.50 | 5.03 | 5.00 | 5.50 | 5.50 | - | 40,395 |
| Nov 6, 2025 | 5.60 | 5.50 | 5.01 | 5.50 | 5.50 | -1.79% | 365,339 |
| Nov 5, 2025 | 5.60 | 6.00 | 5.26 | 5.60 | 5.60 | - | 25,496 |
| Nov 4, 2025 | 5.60 | 6.00 | 5.22 | 5.60 | 5.60 | - | 222,505 |
| Nov 3, 2025 | 5.60 | 5.54 | 5.38 | 5.60 | 5.60 | - | 44,814 |
| Oct 31, 2025 | 5.60 | 5.40 | 5.39 | 5.60 | 5.60 | - | 218,640 |
| Oct 30, 2025 | 5.60 | 5.60 | 5.39 | 5.60 | 5.60 | - | 62,847 |
| Oct 29, 2025 | 5.60 | 5.60 | 5.38 | 5.60 | 5.60 | - | 79,519 |
| Oct 28, 2025 | 5.60 | 6.00 | 5.37 | 5.60 | 5.60 | - | 219,374 |
| Oct 27, 2025 | 5.60 | 5.60 | 5.27 | 5.60 | 5.60 | - | 179,315 |
| Oct 24, 2025 | 5.60 | 5.60 | 5.20 | 5.60 | 5.60 | - | 205,521 |
| Oct 23, 2025 | 5.60 | 5.57 | 5.20 | 5.60 | 5.60 | - | 78,006 |
| Oct 22, 2025 | 5.60 | 6.00 | 5.33 | 5.60 | 5.60 | - | 408,533 |
| Oct 21, 2025 | 5.60 | 6.00 | 5.27 | 5.60 | 5.60 | - | 953,902 |
| Oct 20, 2025 | 5.60 | 5.57 | 5.57 | 5.60 | 5.60 | - | 34 |
| Oct 17, 2025 | 5.60 | 6.00 | 5.20 | 5.60 | 5.60 | - | 19,204 |
| Oct 16, 2025 | 5.60 | 6.00 | 5.25 | 5.60 | 5.60 | - | 243,624 |
| Oct 15, 2025 | 5.75 | 6.00 | 5.25 | 5.60 | 5.60 | -2.61% | 232,702 |
| Oct 14, 2025 | 5.50 | 6.00 | 5.00 | 5.75 | 5.75 | 4.55% | 2,513,806 |
| Oct 13, 2025 | 5.50 | 5.40 | 5.05 | 5.50 | 5.50 | - | 98,705 |
| Oct 10, 2025 | 5.50 | 5.01 | 5.01 | 5.50 | 5.50 | - | 46,039 |
| Oct 9, 2025 | 5.50 | 5.45 | 5.16 | 5.50 | 5.50 | - | 120,450 |
| Oct 8, 2025 | 5.50 | 6.00 | 5.16 | 5.50 | 5.50 | - | 22,554 |
| Oct 7, 2025 | 5.50 | 6.00 | 5.00 | 5.50 | 5.50 | - | 360,377 |
| Oct 6, 2025 | 5.50 | 5.50 | 5.11 | 5.50 | 5.50 | - | 126,930 |
| Oct 3, 2025 | 5.50 | 5.70 | 5.00 | 5.50 | 5.50 | - | 736,096 |
| Oct 2, 2025 | 5.50 | 5.49 | 5.49 | 5.50 | 5.50 | - | 66,806 |
| Oct 1, 2025 | 5.75 | 5.50 | 5.05 | 5.50 | 5.50 | -4.35% | 54,242 |
| Sep 30, 2025 | 6.00 | 6.00 | 5.00 | 5.75 | 5.75 | -4.17% | 135,047 |
| Sep 29, 2025 | 6.00 | 5.79 | 5.16 | 6.00 | 6.00 | - | 108,767 |