AEW UK REIT Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 91.500 | 95.400 | 91.500 | 92.600 | 79.434 | 223,522 |
| 2024-08-30 | 95.400 | 95.400 | 92.400 | 92.400 | 79.263 | 368,994 |
| 2024-08-29 | 95.300 | 95.300 | 92.000 | 93.900 | 80.550 | 301,257 |
| 2024-08-28 | 94.600 | 95.300 | 94.000 | 94.600 | 81.150 | 388,879 |
| 2024-08-27 | 94.900 | 95.500 | 93.100 | 94.900 | 81.407 | 227,035 |
| 2024-08-23 | 93.800 | 95.000 | 93.000 | 93.500 | 80.206 | 233,591 |
| 2024-08-22 | 94.800 | 95.400 | 93.200 | 94.800 | 81.322 | 150,029 |
| 2024-08-21 | 94.800 | 95.500 | 93.468 | 95.000 | 81.493 | 182,008 |
| 2024-08-20 | 94.100 | 95.500 | 93.100 | 94.000 | 80.635 | 294,711 |
| 2024-08-19 | 95.100 | 95.500 | 93.100 | 94.800 | 81.322 | 154,399 |
| 2024-08-16 | 95.500 | 95.500 | 93.100 | 94.800 | 81.322 | 245,258 |
| 2024-08-15 | 94.900 | 95.500 | 94.250 | 94.700 | 81.236 | 482,745 |
| 2024-08-14 | 91.600 | 94.500 | 91.100 | 94.500 | 81.064 | 236,986 |
| 2024-08-13 | 94.000 | 94.500 | 88.600 | 94.000 | 80.635 | 174,567 |
| 2024-08-12 | 92.000 | 94.784 | 89.500 | 92.900 | 79.692 | 147,674 |
| 2024-08-09 | 94.400 | 94.400 | 91.588 | 94.000 | 80.635 | 152,629 |
| 2024-08-08 | 93.300 | 94.400 | 88.600 | 92.900 | 79.692 | 283,061 |
| 2024-08-07 | 93.000 | 94.000 | 88.200 | 93.700 | 80.378 | 381,648 |
| 2024-08-06 | 91.900 | 93.800 | 90.000 | 90.500 | 77.633 | 207,643 |
| 2024-08-05 | 93.000 | 93.900 | 89.300 | 90.900 | 77.976 | 490,655 |
| 2024-08-02 | 91.000 | 94.000 | 89.400 | 93.200 | 79.949 | 416,114 |
| 2024-08-01 | 92.000 | 93.900 | 89.100 | 91.800 | 78.748 | 641,114 |
| 2024-07-31 | 93.400 | 95.915 | 92.600 | 93.000 | 78.062 | 398,119 |
| 2024-07-30 | 92.500 | 94.948 | 92.000 | 93.400 | 78.398 | 377,476 |
| 2024-07-29 | 92.000 | 94.354 | 89.100 | 93.800 | 78.733 | 576,007 |
| 2024-07-26 | 91.500 | 92.400 | 90.100 | 91.600 | 76.887 | 402,093 |
| 2024-07-25 | 91.400 | 91.500 | 89.200 | 90.200 | 75.712 | 476,758 |
| 2024-07-24 | 90.200 | 91.300 | 87.100 | 89.300 | 74.956 | 207,083 |
| 2024-07-23 | 89.500 | 91.400 | 88.000 | 89.800 | 75.376 | 82,721 |
| 2024-07-22 | 87.000 | 91.900 | 87.000 | 89.400 | 75.040 | 154,004 |
| 2024-07-19 | 91.500 | 91.800 | 89.000 | 90.100 | 75.628 | 82,451 |
| 2024-07-18 | 91.300 | 91.800 | 89.400 | 90.000 | 75.544 | 228,689 |
| 2024-07-17 | 90.500 | 91.500 | 88.400 | 89.400 | 75.040 | 85,990 |
| 2024-07-16 | 88.300 | 91.100 | 86.200 | 90.400 | 75.880 | 512,357 |
| 2024-07-15 | 90.000 | 91.500 | 86.400 | 90.200 | 75.712 | 143,776 |
| 2024-07-12 | 89.100 | 91.400 | 86.500 | 89.700 | 75.292 | 124,226 |
| 2024-07-11 | 89.200 | 90.900 | 86.400 | 90.000 | 75.544 | 264,739 |
| 2024-07-10 | 88.000 | 89.900 | 87.700 | 89.200 | 74.872 | 357,657 |
| 2024-07-09 | 91.400 | 91.400 | 87.500 | 88.000 | 73.865 | 450,166 |
| 2024-07-08 | 90.700 | 92.800 | 86.064 | 89.300 | 74.956 | 407,567 |
| 2024-07-05 | 89.400 | 90.000 | 87.000 | 89.000 | 74.704 | 361,894 |
| 2024-07-04 | 89.800 | 89.800 | 87.100 | 89.400 | 75.040 | 136,370 |
| 2024-07-03 | 89.500 | 89.800 | 86.253 | 89.500 | 75.124 | 273,514 |
| 2024-07-02 | 87.000 | 89.700 | 86.100 | 88.500 | 74.285 | 249,860 |
| 2024-07-01 | 89.200 | 89.800 | 85.300 | 87.100 | 73.110 | 185,783 |
| 2024-06-28 | 86.000 | 89.700 | 85.000 | 85.300 | 71.599 | 245,885 |
| 2024-06-27 | 85.400 | 87.000 | 84.600 | 84.600 | 71.011 | 250,756 |
| 2024-06-26 | 88.000 | 89.700 | 84.600 | 84.600 | 71.011 | 206,575 |
| 2024-06-25 | 88.000 | 88.000 | 84.600 | 87.100 | 73.110 | 701,829 |
| 2024-06-24 | 89.000 | 89.800 | 87.100 | 87.400 | 73.361 | 76,488 |
| 2024-06-21 | 87.700 | 89.400 | 84.700 | 89.400 | 75.040 | 219,767 |
| 2024-06-20 | 89.800 | 89.800 | 86.170 | 87.000 | 73.026 | 342,676 |
| 2024-06-19 | 86.500 | 89.700 | 84.600 | 87.900 | 73.781 | 175,815 |
| 2024-06-18 | 85.000 | 87.000 | 84.600 | 87.000 | 73.026 | 547,974 |
| 2024-06-17 | 85.100 | 86.900 | 85.000 | 85.000 | 71.347 | 233,656 |
| 2024-06-14 | 85.000 | 86.800 | 84.500 | 85.700 | 71.934 | 254,512 |
| 2024-06-13 | 86.200 | 86.900 | 85.300 | 85.800 | 72.018 | 103,661 |
| 2024-06-12 | 87.100 | 87.200 | 86.048 | 86.900 | 72.942 | 164,512 |
| 2024-06-11 | 86.700 | 88.300 | 85.700 | 85.700 | 71.934 | 191,401 |
| 2024-06-10 | 90.000 | 90.000 | 87.300 | 87.400 | 73.361 | 417,228 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-06 | 0.0200 GBP |
| 2026-04-30 | 0.0200 GBP |
| 2026-02-05 | 0.0200 GBP |
| 2025-10-30 | 0.0200 GBP |
| 2025-07-31 | 0.0200 GBP |
| 2025-05-08 | 0.0200 GBP |
| 2025-02-06 | 0.0200 GBP |
| 2024-10-31 | 0.0200 GBP |
| 2024-08-01 | 0.0200 GBP |
| 2024-05-23 | 0.0200 GBP |
| 2024-02-01 | 0.0200 GBP |
| 2023-10-26 | 0.0200 GBP |
| 2023-07-27 | 0.0200 GBP |
| 2023-05-04 | 0.0200 GBP |
| 2023-01-26 | 0.0200 GBP |
| 2022-10-27 | 0.0200 GBP |
| 2022-08-04 | 0.0200 GBP |
| 2022-04-28 | 0.0200 GBP |
| 2022-01-27 | 0.0200 GBP |
| 2021-10-28 | 0.0200 GBP |
| 2021-07-29 | 0.0200 GBP |
| 2021-04-29 | 0.0200 GBP |
| 2021-02-04 | 0.0200 GBP |
| 2020-10-29 | 0.0200 GBP |
| 2020-07-30 | 0.0200 GBP |
| 2020-04-30 | 0.0200 GBP |
| 2020-01-23 | 0.0200 GBP |
| 2019-10-31 | 0.0200 GBP |
| 2019-08-08 | 0.0200 GBP |
| 2019-05-09 | 0.0200 GBP |
| 2019-02-07 | 0.0200 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.