Comparing Back to the side-by-side chart ↗
NewRiver REIT plc (NRR.LSE) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Uptrend stack intact — Trades +2.5% vs the 50-day and +7.1% vs the 200-day average, 5.4% below the 52-week high and +31.7% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
- Trend: NewRiver REIT plc trades 2.5% above its 50-day and 7.1% above its 200-day moving average. (as of 2026-10-30)
NewRiver REIT buys, manages and develops UK retail property, concentrated on community shopping centres and retail parks let mainly to tenants selling essential goods and services. It completed the acquisition of Capital & Regional, adding further shopping centres and retail parks to its owned and managed portfolio.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the NRR.LSE overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 80.90 | 81.50 | 80.40 | 80.40 | -0.86% | 396,705 |
| 2026-10-29 | 82.60 | 82.60 | 78.50 | 81.10 | +0.62% | 574,752 |
| 2026-10-28 | 81.00 | 83.00 | 80.30 | 80.60 | -0.74% | 454,046 |
| 2026-10-27 | 78.20 | 81.40 | 78.10 | 81.20 | +0.62% | 347,739 |
| 2026-10-26 | 80.00 | 81.60 | 77.60 | 80.70 | +0.25% | 359,943 |
| 2026-10-23 | 80.90 | 80.90 | 77.10 | 80.50 | +0.50% | 532,178 |
| 2026-10-22 | 80.90 | 80.90 | 77.40 | 80.10 | +0.75% | 510,275 |
| 2026-10-21 | 78.20 | 80.70 | 78.10 | 79.50 | -0.13% | 433,179 |
| 2026-10-20 | 77.60 | 79.90 | 76.10 | 79.60 | +0.51% | 502,158 |
| 2026-10-19 | 80.90 | 80.90 | 78.50 | 79.20 | -0.38% | 445,988 |
| 2026-10-16 | 80.90 | 80.90 | 78.00 | 79.50 | +0.00% | 380,099 |
| 2026-10-15 | 80.90 | 80.90 | 76.10 | 79.50 | +0.13% | 3,008,798 |
| 2026-10-14 | 80.00 | 80.50 | 77.80 | 79.40 | +1.79% | 1,835,086 |
| 2026-10-13 | 77.50 | 79.90 | 77.50 | 78.00 | +1.17% | 601,129 |
| 2026-10-12 | 77.70 | 78.10 | 76.80 | 77.10 | +0.00% | 494,821 |
| 2026-10-09 | 76.50 | 78.00 | 75.50 | 77.10 | +1.85% | 807,704 |
| 2026-10-08 | 74.80 | 77.31 | 74.30 | 75.70 | -0.66% | 392,538 |
| 2026-10-07 | 76.50 | 76.70 | 75.00 | 76.20 | +1.06% | 766,765 |
| 2026-10-06 | 74.20 | 76.20 | 74.10 | 75.40 | +0.40% | 551,257 |
| 2026-10-05 | 78.70 | 79.00 | 74.70 | 75.10 | +0.13% | 629,075 |
| 2026-10-02 | 75.50 | 77.00 | 74.30 | 75.00 | +0.00% | 708,883 |
| 2026-10-01 | 76.90 | 78.00 | 75.00 | 75.00 | -3.35% | 1,053,094 |
| 2026-09-30 | 80.00 | 80.00 | 77.10 | 77.60 | -0.26% | 559,432 |
| 2026-09-29 | 77.00 | 78.60 | 77.00 | 77.80 | +1.04% | 890,727 |
| 2026-09-28 | 79.00 | 79.00 | 76.00 | 77.00 | +0.39% | 642,600 |
| 2026-09-25 | 77.30 | 78.90 | 76.60 | 76.70 | -0.39% | 341,457 |
| 2026-09-24 | 75.00 | 77.80 | 75.00 | 77.00 | +0.00% | 595,289 |
| 2026-09-23 | 78.20 | 78.90 | 76.80 | 77.00 | -1.03% | 262,691 |
| 2026-09-22 | 77.60 | 79.00 | 75.30 | 77.80 | -0.26% | 620,311 |
| 2026-09-21 | 77.50 | 79.00 | 77.10 | 78.00 | +0.26% | 335,575 |
| 2026-09-18 | 80.00 | 80.00 | 76.40 | 77.80 | -1.02% | 1,239,955 |
| 2026-09-17 | 80.00 | 80.00 | 77.20 | 78.60 | +0.51% | 551,493 |
| 2026-09-16 | 76.90 | 78.30 | 75.20 | 78.20 | +2.36% | 845,309 |
| 2026-09-15 | 76.10 | 77.60 | 75.18 | 76.40 | +0.39% | 974,491 |
| 2026-09-14 | 74.00 | 79.86 | 74.00 | 76.10 | -0.65% | 1,225,750 |
| 2026-09-11 | 76.00 | 80.60 | 75.80 | 76.60 | +0.79% | 598,404 |
| 2026-09-10 | 80.50 | 80.50 | 74.90 | 76.00 | -0.91% | 304,353 |
| 2026-09-09 | 75.00 | 78.80 | 75.00 | 76.70 | -2.66% | 361,696 |
| 2026-09-08 | 79.00 | 80.60 | 77.60 | 78.80 | -0.13% | 618,564 |
| 2026-09-07 | 79.00 | 79.40 | 78.42 | 78.90 | -0.13% | 942,841 |
| 2026-09-04 | 80.00 | 80.00 | 76.40 | 79.00 | +0.77% | 1,415,224 |
| 2026-09-03 | 79.00 | 80.00 | 76.60 | 78.40 | -0.25% | 851,226 |
| 2026-09-02 | 80.90 | 80.90 | 77.80 | 78.60 | -0.38% | 572,462 |
| 2026-09-01 | 80.00 | 81.40 | 78.50 | 78.90 | -2.95% | 859,682 |
| 2026-08-28 | 81.80 | 81.80 | 80.20 | 81.30 | +0.49% | 437,674 |
| 2026-08-27 | 83.40 | 83.40 | 80.00 | 80.90 | -1.58% | 563,529 |
| 2026-08-26 | 82.00 | 83.30 | 80.60 | 82.20 | +0.00% | 153,357 |
| 2026-08-25 | 80.50 | 83.50 | 79.90 | 82.20 | +1.61% | 564,333 |
| 2026-08-24 | 81.70 | 82.20 | 79.40 | 80.90 | -0.98% | 620,155 |
| 2026-08-21 | 81.00 | 81.70 | 80.50 | 81.70 | +1.49% | 442,865 |
| 2026-08-20 | 79.00 | 80.90 | 79.00 | 80.50 | +1.13% | 569,676 |
| 2026-08-19 | 81.00 | 81.00 | 79.00 | 79.60 | -0.62% | 1,038,870 |
| 2026-08-18 | 80.20 | 81.50 | 79.80 | 80.10 | -0.74% | 758,568 |
| 2026-08-17 | 82.00 | 84.30 | 80.30 | 80.70 | -1.59% | 522,059 |
| 2026-08-14 | 82.60 | 84.04 | 81.20 | 82.00 | -0.49% | 457,594 |
| 2026-08-13 | 84.80 | 84.80 | 80.90 | 82.40 | +0.49% | 779,225 |
| 2026-08-12 | 82.00 | 82.50 | 80.80 | 82.00 | +0.74% | 777,205 |
| 2026-08-11 | 79.70 | 83.30 | 79.70 | 81.40 | -0.37% | 699,214 |
| 2026-08-10 | 82.00 | 83.00 | 79.20 | 81.70 | +0.86% | 773,892 |
| 2026-08-07 | 79.00 | 81.90 | 79.00 | 81.00 | -1.10% | 603,273 |
| 2026-08-06 | 85.00 | 85.00 | 79.10 | 81.90 | -0.36% | 297,459 |
| 2026-08-05 | 82.90 | 84.10 | 81.00 | 82.20 | -0.84% | 1,178,786 |
| 2026-08-04 | 83.50 | 83.80 | 81.20 | 82.90 | +0.36% | 1,016,428 |
| 2026-08-03 | 80.20 | 83.50 | 78.70 | 82.60 | +1.23% | 1,757,582 |
| 2026-07-31 | 83.50 | 83.50 | 78.60 | 81.60 | -1.57% | 1,146,823 |
| 2026-07-30 | 82.90 | 84.00 | 81.00 | 82.90 | +0.12% | 357,910 |
| 2026-07-29 | 79.10 | 83.90 | 79.10 | 82.80 | -0.36% | 1,369,144 |
| 2026-07-28 | 84.00 | 84.00 | 81.30 | 83.10 | +1.22% | 1,317,684 |
| 2026-07-27 | 83.00 | 83.40 | 81.80 | 82.10 | -0.12% | 1,091,087 |
| 2026-07-24 | 81.70 | 83.00 | 80.06 | 82.20 | +0.86% | 543,805 |
| 2026-07-23 | 81.50 | 82.20 | 78.60 | 81.50 | +0.87% | 923,213 |
| 2026-07-22 | 81.50 | 81.50 | 79.66 | 80.80 | -0.49% | 1,369,416 |
| 2026-07-21 | 81.50 | 81.50 | 80.10 | 81.20 | +0.37% | 860,240 |
| 2026-07-20 | 80.00 | 81.50 | 80.00 | 80.90 | -0.37% | 1,145,953 |
| 2026-07-17 | 81.30 | 82.00 | 80.40 | 81.20 | -0.12% | 1,144,104 |
| 2026-07-16 | 81.00 | 81.30 | 80.00 | 81.30 | +0.99% | 1,157,591 |
| 2026-07-15 | 81.10 | 81.60 | 80.20 | 80.50 | -1.11% | 536,653 |
| 2026-07-14 | 77.00 | 81.40 | 77.00 | 81.40 | +1.75% | 1,199,760 |
| 2026-07-13 | 80.00 | 80.92 | 78.10 | 80.00 | +0.50% | 1,719,990 |
| 2026-07-10 | 80.20 | 81.44 | 79.50 | 79.60 | -0.75% | 1,839,940 |
| 2026-07-09 | 79.20 | 80.40 | 77.30 | 80.20 | +1.26% | 1,024,688 |
| 2026-07-08 | 78.70 | 79.40 | 77.90 | 79.20 | +0.25% | 1,331,792 |
| 2026-07-07 | 79.10 | 79.40 | 77.10 | 79.00 | +2.20% | 1,350,935 |
| 2026-07-06 | 77.00 | 79.00 | 77.00 | 77.30 | -1.28% | 292,308 |
| 2026-07-03 | 77.20 | 79.40 | 77.20 | 78.30 | -1.39% | 537,314 |
| 2026-07-02 | 79.00 | 79.40 | 75.20 | 79.40 | +1.66% | 1,413,053 |
| 2026-07-01 | 77.90 | 78.60 | 74.60 | 78.10 | -0.13% | 2,111,161 |
| 2026-06-30 | 77.80 | 78.70 | 76.90 | 78.20 | +0.64% | 1,258,001 |
| 2026-06-29 | 77.70 | 78.80 | 74.40 | 77.70 | +0.00% | 1,258,215 |
| 2026-06-26 | 78.00 | 78.00 | 75.00 | 77.70 | +0.65% | 785,003 |
| 2026-06-25 | 72.80 | 77.50 | 72.80 | 77.20 | +1.05% | 1,090,353 |
| 2026-06-24 | 74.80 | 76.40 | 72.10 | 76.40 | +3.10% | 817,323 |
| 2026-06-23 | 77.30 | 77.30 | 72.00 | 74.10 | +0.54% | 1,003,073 |
| 2026-06-22 | 72.00 | 74.60 | 72.00 | 73.70 | +0.68% | 1,597,527 |
| 2026-06-19 | 73.20 | 74.70 | 72.60 | 73.20 | -1.08% | 1,794,970 |
| 2026-06-18 | 76.00 | 76.00 | 73.20 | 74.00 | -5.25% | 2,002,046 |
| 2026-06-17 | 79.10 | 79.90 | 77.00 | 78.10 | -1.39% | 2,189,766 |
| 2026-06-16 | 79.80 | 80.50 | 78.70 | 79.20 | -0.13% | 1,118,759 |
| 2026-06-15 | 78.00 | 81.30 | 78.00 | 79.30 | +0.51% | 1,730,744 |
| 2026-06-12 | 74.00 | 79.50 | 74.00 | 78.90 | +1.94% | 1,633,121 |
| 2026-06-11 | 78.20 | 78.80 | 75.36 | 77.40 | -0.64% | 1,632,242 |
| 2026-06-10 | 77.00 | 78.10 | 75.10 | 77.90 | +1.96% | 1,221,903 |
| 2026-06-09 | 77.20 | 77.20 | 74.88 | 76.40 | +1.33% | 964,437 |
| 2026-06-08 | 77.00 | 77.00 | 72.80 | 75.40 | -1.18% | 1,279,799 |
| 2026-06-05 | 73.90 | 78.20 | 73.50 | 76.30 | +0.79% | 1,820,643 |
| 2026-06-04 | 75.00 | 76.70 | 73.14 | 75.70 | +0.93% | 2,638,692 |
| 2026-06-03 | 77.50 | 77.50 | 74.20 | 75.00 | -1.45% | 2,069,598 |
| 2026-06-02 | 76.40 | 79.40 | 75.00 | 76.10 | -1.17% | 1,932,706 |
| 2026-06-01 | 79.60 | 79.60 | 76.28 | 77.00 | -1.41% | 839,379 |
| 2026-05-29 | 78.00 | 79.00 | 77.90 | 78.10 | -0.13% | 774,034 |
| 2026-05-28 | 74.40 | 79.00 | 74.40 | 78.20 | +0.00% | 537,247 |
| 2026-05-27 | 78.60 | 78.60 | 74.52 | 78.20 | +1.03% | 510,317 |
| 2026-05-26 | 79.10 | 79.10 | 74.80 | 77.40 | -1.02% | 927,933 |
| 2026-05-22 | 77.00 | 78.70 | 76.40 | 78.20 | +1.56% | 565,132 |
| 2026-05-21 | 77.80 | 77.80 | 76.00 | 77.00 | +0.00% | 1,200,868 |
| 2026-05-20 | 75.60 | 77.80 | 74.00 | 77.00 | +1.85% | 1,015,462 |
| 2026-05-19 | 74.90 | 76.30 | 72.70 | 75.60 | +1.07% | 736,551 |
| 2026-05-18 | 71.40 | 75.50 | 71.40 | 74.80 | +0.27% | 750,522 |
| 2026-05-15 | 75.00 | 76.50 | 74.00 | 74.60 | -1.58% | 937,710 |
| 2026-05-14 | 77.60 | 77.60 | 75.10 | 75.80 | +0.00% | 744,456 |
| 2026-05-13 | 77.60 | 77.60 | 74.90 | 75.80 | +0.53% | 405,420 |
| 2026-05-12 | 77.60 | 77.60 | 74.50 | 75.40 | -0.79% | 2,132,228 |
| 2026-05-11 | 76.60 | 77.10 | 74.00 | 76.00 | -0.65% | 647,990 |
| 2026-05-08 | 76.50 | 77.50 | 74.00 | 76.50 | -0.13% | 1,178,062 |
| 2026-05-07 | 77.40 | 77.40 | 72.60 | 76.60 | +0.79% | 1,575,068 |
| 2026-05-06 | 75.00 | 77.00 | 74.96 | 76.00 | +1.33% | 971,938 |
| 2026-05-05 | 76.00 | 76.50 | 74.10 | 75.00 | -1.70% | 1,383,942 |
| 2026-05-01 | 77.60 | 77.60 | 73.30 | 76.30 | +1.73% | 818,991 |
| 2026-04-30 | 73.60 | 76.00 | 73.50 | 75.00 | +2.04% | 1,225,167 |
| 2026-04-29 | 73.70 | 75.00 | 73.10 | 73.50 | -1.34% | 982,489 |
| 2026-04-28 | 73.90 | 74.90 | 73.50 | 74.50 | +0.68% | 1,527,876 |
| 2026-04-27 | 74.00 | 74.70 | 73.00 | 74.00 | -0.67% | 1,521,270 |
| 2026-04-24 | 73.90 | 75.10 | 72.10 | 74.50 | -0.13% | 336,915 |
| 2026-04-23 | 74.00 | 75.20 | 72.96 | 74.60 | +0.00% | 343,816 |
| 2026-04-22 | 74.40 | 74.90 | 73.90 | 74.60 | +0.13% | 519,141 |
| 2026-04-21 | 74.10 | 75.40 | 73.40 | 74.50 | +0.40% | 463,029 |
| 2026-04-20 | 75.60 | 77.50 | 73.40 | 74.20 | -2.37% | 1,192,780 |
| 2026-04-17 | 74.00 | 76.80 | 74.00 | 76.00 | +1.47% | 710,189 |
| 2026-04-16 | 74.50 | 76.60 | 71.50 | 74.90 | +1.08% | 862,314 |
| 2026-04-15 | 74.50 | 75.70 | 74.00 | 74.10 | -1.20% | 825,006 |
| 2026-04-14 | 74.00 | 75.00 | 72.60 | 75.00 | +2.74% | 604,664 |
| 2026-04-13 | 72.70 | 74.80 | 71.50 | 73.00 | -1.08% | 636,540 |
| 2026-04-10 | 72.60 | 73.90 | 71.60 | 73.80 | +1.65% | 1,042,275 |
| 2026-04-09 | 71.50 | 73.80 | 71.50 | 72.60 | -0.82% | 1,762,925 |
| 2026-04-08 | 73.90 | 75.80 | 71.70 | 73.20 | +3.10% | 2,493,633 |
| 2026-04-07 | 72.10 | 73.40 | 70.80 | 71.00 | -1.25% | 904,194 |
| 2026-04-02 | 71.30 | 72.80 | 69.40 | 71.90 | +0.70% | 589,931 |
| 2026-04-01 | 70.00 | 72.00 | 69.00 | 71.40 | +2.59% | 1,777,608 |
| 2026-03-31 | 69.00 | 71.50 | 69.00 | 69.60 | -0.57% | 1,145,512 |
| 2026-03-30 | 69.00 | 70.90 | 69.00 | 70.00 | +0.14% | 1,618,434 |
| 2026-03-27 | 70.00 | 71.40 | 69.20 | 69.90 | -1.96% | 2,422,020 |
| 2026-03-26 | 71.50 | 71.90 | 70.00 | 71.30 | +1.13% | 867,633 |
| 2026-03-25 | 74.90 | 74.90 | 70.50 | 70.50 | -1.40% | 752,120 |
| 2026-03-24 | 71.90 | 74.50 | 70.30 | 71.50 | -0.56% | 1,742,125 |
| 2026-03-23 | 71.30 | 75.80 | 69.20 | 71.90 | -0.83% | 3,036,202 |
| 2026-03-20 | 73.70 | 77.80 | 72.50 | 72.50 | -0.96% | 5,952,432 |
| 2026-03-19 | 73.10 | 76.00 | 73.10 | 73.20 | -3.68% | 1,123,592 |
| 2026-03-18 | 75.80 | 78.00 | 74.30 | 76.00 | +0.80% | 926,128 |
| 2026-03-17 | 78.50 | 78.50 | 73.70 | 75.40 | +0.80% | 1,171,053 |
| 2026-03-16 | 78.30 | 78.30 | 74.00 | 74.80 | +0.27% | 693,457 |
| 2026-03-13 | 75.00 | 77.00 | 74.00 | 74.60 | -1.19% | 721,893 |
| 2026-03-12 | 76.00 | 77.90 | 74.90 | 75.50 | -0.53% | 1,640,375 |
| 2026-03-11 | 80.00 | 80.00 | 75.40 | 75.90 | -1.56% | 1,054,303 |
| 2026-03-10 | 78.60 | 78.60 | 75.10 | 77.10 | +2.66% | 1,336,370 |
| 2026-03-09 | 73.30 | 76.60 | 73.30 | 75.10 | -1.18% | 849,079 |
| 2026-03-06 | 80.00 | 80.00 | 75.79 | 76.00 | -1.81% | 880,176 |
| 2026-03-05 | 74.10 | 78.20 | 74.10 | 77.40 | -0.64% | 1,066,479 |
| 2026-03-04 | 76.80 | 77.90 | 76.00 | 77.90 | +1.83% | 878,693 |
| 2026-03-03 | 81.00 | 81.00 | 76.00 | 76.50 | -3.16% | 1,850,403 |
| 2026-03-02 | 77.50 | 80.70 | 77.50 | 79.00 | -2.23% | 2,406,565 |
| 2026-02-27 | 76.20 | 81.70 | 76.20 | 80.80 | +1.25% | 1,232,474 |
| 2026-02-26 | 80.00 | 80.50 | 79.40 | 79.80 | +0.38% | 1,226,968 |
| 2026-02-25 | 77.40 | 79.50 | 77.10 | 79.50 | +3.25% | 1,194,969 |
| 2026-02-24 | 76.90 | 77.40 | 76.30 | 77.00 | +0.13% | 1,761,119 |
| 2026-02-23 | 77.80 | 77.80 | 76.09 | 76.90 | +0.65% | 882,523 |
| 2026-02-20 | 76.80 | 76.90 | 75.60 | 76.40 | +0.53% | 756,157 |
| 2026-02-19 | 76.80 | 76.80 | 75.40 | 76.00 | +0.80% | 1,068,374 |
| 2026-02-18 | 75.00 | 76.70 | 75.00 | 75.40 | -0.66% | 1,042,054 |
| 2026-02-17 | 74.90 | 76.10 | 74.80 | 75.90 | +1.61% | 1,168,995 |
| 2026-02-16 | 71.00 | 75.20 | 71.00 | 74.70 | +1.08% | 2,112,355 |
| 2026-02-13 | 74.00 | 74.00 | 72.70 | 73.90 | +0.82% | 1,247,794 |
| 2026-02-12 | 73.30 | 74.10 | 72.30 | 73.30 | -0.41% | 1,753,140 |
| 2026-02-11 | 73.40 | 74.00 | 72.80 | 73.60 | +0.00% | 1,534,228 |
| 2026-02-10 | 74.00 | 74.00 | 72.70 | 73.60 | +0.41% | 2,187,127 |
| 2026-02-09 | 73.00 | 74.00 | 72.30 | 73.30 | +0.55% | 1,983,557 |
| 2026-02-06 | 71.30 | 72.90 | 70.30 | 72.90 | +2.68% | 6,537,702 |
| 2026-02-05 | 71.00 | 72.60 | 70.50 | 71.00 | -1.25% | 2,523,225 |
| 2026-02-04 | 72.20 | 73.00 | 71.85 | 71.90 | -0.14% | 5,855,594 |
| 2026-02-03 | 73.80 | 74.00 | 71.60 | 72.00 | -1.91% | 6,456,221 |
| 2026-02-02 | 74.00 | 74.00 | 72.30 | 73.40 | +1.10% | 1,207,372 |
| 2026-01-30 | 74.00 | 74.00 | 71.70 | 72.60 | +0.14% | 2,032,503 |
| 2026-01-29 | 74.00 | 74.00 | 72.50 | 72.50 | -1.76% | 1,438,066 |
| 2026-01-28 | 73.10 | 74.40 | 69.80 | 73.80 | +4.98% | 2,640,453 |
| 2026-01-27 | 73.20 | 73.20 | 69.24 | 70.30 | +0.57% | 1,565,256 |
| 2026-01-26 | 69.00 | 70.20 | 68.00 | 69.90 | +0.87% | 894,045 |
| 2026-01-23 | 68.20 | 70.40 | 68.20 | 69.30 | -0.86% | 842,627 |
| 2026-01-22 | 67.50 | 70.70 | 67.50 | 69.90 | +0.58% | 886,045 |
| 2026-01-21 | 69.30 | 70.30 | 68.50 | 69.50 | -0.43% | 775,834 |
| 2026-01-20 | 69.30 | 71.60 | 69.30 | 69.80 | -1.69% | 755,216 |
| 2026-01-19 | 69.30 | 72.50 | 69.30 | 71.00 | -1.25% | 663,650 |
| 2026-01-16 | 72.30 | 73.30 | 70.10 | 71.90 | +0.28% | 778,400 |
| 2026-01-15 | 73.80 | 73.80 | 70.40 | 71.70 | +0.99% | 1,136,858 |
| 2026-01-14 | 69.30 | 71.30 | 69.30 | 71.00 | +0.71% | 950,049 |
| 2026-01-13 | 71.00 | 72.50 | 69.10 | 70.50 | +0.43% | 816,899 |
| 2026-01-12 | 70.00 | 71.90 | 69.70 | 70.20 | -2.09% | 1,585,593 |
| 2026-01-09 | 72.70 | 72.90 | 71.10 | 71.70 | -1.10% | 680,228 |
| 2026-01-08 | 72.00 | 72.80 | 71.30 | 72.50 | +0.97% | 1,028,069 |
| 2026-01-07 | 70.30 | 72.20 | 68.70 | 71.80 | +1.99% | 616,894 |
| 2026-01-06 | 70.50 | 70.80 | 68.70 | 70.40 | -0.14% | 1,713,225 |
| 2026-01-05 | 69.50 | 70.60 | 68.23 | 70.50 | +2.47% | 1,448,424 |
| 2026-01-02 | 68.80 | 70.10 | 68.20 | 68.80 | -0.43% | 1,219,593 |
| 2025-12-31 | 69.00 | 71.60 | 68.80 | 69.10 | -0.29% | 177,194 |
| 2025-12-30 | 70.90 | 71.90 | 68.40 | 69.30 | +0.14% | 495,678 |
| 2025-12-29 | 67.60 | 70.00 | 67.50 | 69.20 | +1.76% | 1,278,937 |
| 2025-12-24 | 67.50 | 68.90 | 67.50 | 68.00 | -0.44% | 338,767 |
| 2025-12-23 | 68.00 | 71.60 | 67.70 | 68.30 | -0.29% | 400,422 |
| 2025-12-22 | 66.10 | 70.20 | 66.10 | 68.50 | +1.63% | 1,039,776 |
| 2025-12-19 | 67.80 | 68.60 | 67.20 | 67.40 | -0.88% | 3,344,773 |
| 2025-12-18 | 71.20 | 71.20 | 67.50 | 68.00 | +0.00% | 1,671,773 |
| 2025-12-17 | 67.70 | 69.40 | 66.20 | 68.00 | +2.26% | 1,100,533 |
| 2025-12-16 | 66.50 | 67.50 | 65.70 | 66.50 | -0.45% | 2,518,460 |
| 2025-12-15 | 68.60 | 68.60 | 66.80 | 66.80 | -1.47% | 1,291,744 |
| 2025-12-12 | 67.10 | 69.30 | 67.10 | 67.80 | +0.00% | 1,442,512 |
| 2025-12-11 | 72.80 | 72.90 | 66.90 | 67.80 | -5.83% | 2,358,297 |
| 2025-12-10 | 70.60 | 72.70 | 70.60 | 72.00 | -0.14% | 2,301,425 |
| 2025-12-09 | 72.60 | 72.90 | 70.90 | 72.10 | -0.55% | 1,577,403 |
| 2025-12-08 | 72.50 | 74.30 | 72.00 | 72.50 | -1.49% | 1,809,725 |
| 2025-12-05 | 72.50 | 74.30 | 72.50 | 73.60 | +0.27% | 1,251,826 |
| 2025-12-04 | 73.00 | 74.20 | 70.40 | 73.40 | +0.41% | 565,468 |
| 2025-12-03 | 74.60 | 74.80 | 72.50 | 73.10 | +0.41% | 1,384,590 |
| 2025-12-02 | 73.00 | 73.70 | 71.30 | 72.80 | +0.97% | 2,119,993 |
| 2025-12-01 | 71.90 | 72.90 | 70.50 | 72.10 | -0.41% | 973,577 |
| 2025-11-28 | 69.00 | 72.64 | 69.00 | 72.40 | +1.26% | 1,388,499 |
| 2025-11-27 | 69.50 | 71.70 | 69.40 | 71.50 | +2.88% | 571,473 |
| 2025-11-26 | 67.70 | 71.60 | 67.10 | 69.50 | +1.61% | 1,868,684 |
| 2025-11-25 | 67.00 | 69.00 | 67.00 | 68.40 | +0.74% | 2,057,409 |
| 2025-11-24 | 67.90 | 70.70 | 67.39 | 67.90 | -0.15% | 1,400,911 |
| 2025-11-21 | 67.50 | 71.00 | 67.30 | 68.00 | +0.15% | 1,220,034 |
| 2025-11-20 | 71.00 | 71.40 | 67.10 | 67.90 | -0.29% | 491,735 |
| 2025-11-19 | 68.00 | 69.50 | 67.00 | 68.10 | +1.49% | 652,839 |
| 2025-11-18 | 68.30 | 69.00 | 66.90 | 67.10 | -2.75% | 1,467,395 |
| 2025-11-17 | 71.70 | 72.80 | 68.10 | 69.00 | +0.00% | 1,002,918 |
| 2025-11-14 | 69.45 | 71.20 | 68.54 | 69.00 | -1.85% | 843,172 |
| 2025-11-13 | 71.25 | 72.90 | 69.67 | 70.30 | -0.99% | 1,509,819 |
| 2025-11-12 | 70.10 | 72.90 | 70.10 | 71.00 | -1.25% | 445,650 |
| 2025-11-11 | 69.90 | 73.90 | 69.60 | 71.90 | +2.57% | 990,908 |
| 2025-11-10 | 70.00 | 72.70 | 69.60 | 70.10 | +0.14% | 860,322 |
| 2025-11-07 | 72.00 | 72.00 | 69.10 | 70.00 | -0.71% | 652,276 |
| 2025-11-06 | 71.70 | 71.70 | 68.70 | 70.50 | +0.00% | 2,770,885 |
| 2025-11-05 | 70.20 | 71.90 | 68.90 | 70.50 | +0.57% | 427,450 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Apr (+6.81%). Worst month: Mar (-4.92%). Based on 3 years of daily data (2024–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is NewRiver REIT plc's (NRR.LSE) latest close?
80.40 on 2026-10-30, from the Closelook data lake's daily price record.
What is NRR.LSE's 52-week high and low?
85.00 high and 65.70 low over the trailing 52 weeks, as of 2026-10-30.
What is NewRiver REIT plc's strongest and weakest month historically?
Historically, NRR.LSE's strongest calendar month has been Apr (average +6.81%) and its weakest Mar (average -4.92%), based on 3 years of daily data (2024–2026).
How many years of seasonality does this cover?
3 years (2024–2026), computed from 613 daily bars in the Closelook data lake.
What is the current Closelooknet signal on NRR.LSE?
Uptrend stack intact: Trades +2.5% vs the 50-day and +7.1% vs the 200-day average, 5.4% below the 52-week high and +31.7% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is NRR.LSE above its 50-day and 200-day moving averages?
NewRiver REIT plc trades 2.5% above its 50-day and 7.1% above its 200-day moving average (2.0% above its 20-day). As of 2026-10-30.