LSE · NRR · stock
NewRiver REIT plc (NRR) stock price history
Every LSE trading session of NewRiver REIT plc from Sep 2, 2009 to Sep 28, 2026: 4,313 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
NRR adjusted close, 2009 to 2026
- £3.66
- All time high, 2017
- £0.8500
- 52 week high, £0.6567 low
- 4,313
- Daily sessions since 2009
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.
NRR key facts
- NewRiver REIT plc (NRR) closed at £0.7700 on Sep 28, 2026 on LSE.
- NRR's all time high close is £3.66, set on Jun 14, 2017; its all time low close is £0.4430 on Sep 25, 2020.
- NRR's 52 week range is £0.6567 to £0.8500.
- NRR returned +7.3% over the year to Sep 28, 2026 and -5.6% over five years.
- Over ten years NRR returned -77%, -13.7% a year compounded.
- NRR's deepest drawdown was -87.9% from Jun 14, 2017 to Sep 25, 2020.
- DataCedar holds 4,313 daily sessions of NRR history from Sep 2, 2009 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
NRR price chart, 2009 to 2026
NRR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.3% |
| 3 months | -0.9% |
| 6 months | +10.2% |
| Year to date | +11.2% |
| 1 year | +7.3% |
| 3 years | -3.5% |
| 5 years | -5.6% |
| 10 years | -77.1% |
| Since Sep 2, 2009 | -71.7% |
| Compound annual growth, 17.1 years | -7.1% |
NRR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £3.66 on Jun 14, 2017
- All time low close
- £0.4430 on Sep 25, 2020
- 52 week high
- £0.8500 on Aug 6, 2026
- 52 week low
- £0.6567 on Dec 16, 2025
- Deepest drawdown
- -87.9% from Jun 14, 2017 to Sep 25, 2020, not yet recovered
- Best single session
- +25.2% on Jun 3, 2020
- Worst single session
- -22.8% on Mar 16, 2020
- Volatility, 1 year annualised
- 22.0%
- Sessions closing higher, 1 year
- 48%
- Best calendar year
- 2013, +45%
- Worst calendar year
- 2020, -58%
NRR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2009 starts on Sep 2, 2009; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.6877 | £0.8500 | £0.6747 | £0.7700 | +11.5% | 222.2M | 187 |
| 2025 | £0.7340 | £0.8139 | £0.6282 | £0.6907 | -5.6% | 228.9M | 253 |
| 2024 | £0.8203 | £0.8582 | £0.6736 | £0.7320 | -10.9% | 136.2M | 254 |
| 2023 | £0.7788 | £0.9572 | £0.7288 | £0.8213 | +5.6% | 158M | 251 |
| 2022 | £0.8967 | £1.01 | £0.6648 | £0.7778 | -11.4% | 177.4M | 250 |
| 2021 | £0.8412 | £1.09 | £0.6971 | £0.8778 | +4.2% | 248.3M | 253 |
| 2020 | £2.05 | £2.05 | £0.4251 | £0.8422 | -57.8% | 424.3M | 254 |
| 2019 | £2.14 | £2.45 | £1.42 | £2.00 | -5.1% | 336.4M | 253 |
| 2018 | £3.26 | £3.35 | £1.91 | £2.10 | -36.7% | 187.2M | 253 |
| 2017 | £3.39 | £3.72 | £3.07 | £3.32 | -1.9% | 132.2M | 252 |
| 2016 | £3.41 | £3.46 | £2.67 | £3.39 | -1.0% | 150.3M | 253 |
| 2015 | £2.94 | £3.59 | £2.81 | £3.42 | +16.9% | 79M | 253 |
| 2014 | £2.93 | £3.19 | £2.62 | £2.93 | -0.8% | 39.5M | 253 |
| 2013 | £2.02 | £2.97 | £1.78 | £2.95 | +44.5% | 40.5M | 253 |
| 2012 | £2.23 | £2.23 | £1.71 | £2.04 | -8.4% | 10.4M | 251 |
| 2011 | £2.45 | £2.72 | £2.14 | £2.23 | -9.6% | 6.3M | 252 |
| 2010 | £2.64 | £2.91 | £2.42 | £2.46 | -8.3% | 255.8K | 253 |
| 2009 | £2.60 | £2.77 | £2.60 | £2.69 | n/a | 142K | 85 |
NRR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | £0.7700 | -5.3% |
| August 2026 | £0.8130 | -0.4% |
| July 2026 | £0.8160 | +4.3% |
| June 2026 | £0.7820 | +0.2% |
| May 2026 | £0.7806 | +4.1% |
| April 2026 | £0.7497 | +7.8% |
| March 2026 | £0.6957 | -13.9% |
| February 2026 | £0.8076 | +11.3% |
| January 2026 | £0.7257 | +5.1% |
| December 2025 | £0.6907 | -4.5% |
| November 2025 | £0.7234 | +3.3% |
| October 2025 | £0.7004 | -2.1% |
About the NRR data
Daily bars. 4,313 sessions from Sep 2, 2009 to Sep 28, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 2, 2009, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/NRR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
NRR share price history
