AEW UK REIT Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 89.000 | 89.689 | 87.000 | 88.700 | 74.453 | 241,291 |
| 2024-06-06 | 86.100 | 90.000 | 86.100 | 89.200 | 74.872 | 233,812 |
| 2024-06-05 | 88.000 | 89.500 | 86.400 | 88.100 | 73.949 | 366,408 |
| 2024-06-04 | 87.500 | 88.500 | 86.500 | 87.000 | 73.026 | 316,597 |
| 2024-06-03 | 88.500 | 88.934 | 87.100 | 87.500 | 73.445 | 430,776 |
| 2024-05-31 | 86.000 | 88.000 | 84.300 | 87.000 | 73.026 | 456,241 |
| 2024-05-30 | 84.200 | 88.282 | 84.200 | 87.200 | 73.194 | 533,906 |
| 2024-05-29 | 88.000 | 88.500 | 84.200 | 84.900 | 71.263 | 511,707 |
| 2024-05-28 | 84.300 | 84.400 | 83.480 | 84.200 | 70.675 | 377,013 |
| 2024-05-24 | 84.300 | 85.000 | 83.500 | 84.000 | 70.508 | 411,910 |
| 2024-05-23 | 88.000 | 88.000 | 83.400 | 84.700 | 71.095 | 439,753 |
| 2024-05-22 | 87.000 | 89.500 | 85.400 | 88.000 | 72.186 | 415,255 |
| 2024-05-21 | 87.100 | 89.900 | 86.720 | 87.000 | 71.366 | 371,900 |
| 2024-05-20 | 88.500 | 90.400 | 86.200 | 87.000 | 71.366 | 355,654 |
| 2024-05-17 | 88.500 | 90.800 | 86.514 | 87.800 | 72.022 | 306,002 |
| 2024-05-16 | 88.500 | 90.900 | 87.000 | 88.500 | 72.596 | 266,667 |
| 2024-05-15 | 86.500 | 88.300 | 86.500 | 88.200 | 72.350 | 255,793 |
| 2024-05-14 | 86.000 | 87.600 | 85.771 | 87.000 | 71.366 | 260,560 |
| 2024-05-13 | 86.600 | 88.900 | 85.257 | 86.000 | 70.546 | 340,302 |
| 2024-05-10 | 88.000 | 89.900 | 86.500 | 86.500 | 70.956 | 360,886 |
| 2024-05-09 | 90.600 | 90.600 | 87.500 | 88.000 | 72.186 | 222,411 |
| 2024-05-08 | 90.100 | 91.400 | 87.600 | 88.000 | 72.186 | 404,723 |
| 2024-05-07 | 87.800 | 90.000 | 87.700 | 88.900 | 72.925 | 329,844 |
| 2024-05-03 | 88.000 | 89.000 | 87.143 | 87.700 | 71.940 | 358,748 |
| 2024-05-02 | 86.400 | 88.400 | 83.800 | 87.000 | 71.366 | 274,024 |
| 2024-05-01 | 83.800 | 86.900 | 83.800 | 85.800 | 70.382 | 270,460 |
| 2024-04-30 | 85.100 | 87.300 | 82.800 | 84.100 | 68.987 | 152,469 |
| 2024-04-29 | 84.000 | 87.300 | 82.600 | 83.900 | 68.823 | 214,937 |
| 2024-04-26 | 82.900 | 87.300 | 82.800 | 84.100 | 68.987 | 218,659 |
| 2024-04-25 | 84.200 | 87.100 | 83.000 | 83.200 | 68.249 | 274,221 |
| 2024-04-24 | 85.100 | 87.300 | 84.100 | 85.100 | 69.807 | 322,985 |
| 2024-04-23 | 84.900 | 87.400 | 82.000 | 87.200 | 71.530 | 703,051 |
| 2024-04-22 | 83.000 | 87.300 | 82.000 | 83.200 | 68.249 | 315,904 |
| 2024-04-19 | 81.000 | 86.900 | 81.000 | 82.300 | 67.511 | 841,878 |
| 2024-04-18 | 83.000 | 86.900 | 82.000 | 82.000 | 67.265 | 308,393 |
| 2024-04-17 | 83.600 | 86.800 | 82.000 | 82.200 | 67.429 | 264,331 |
| 2024-04-16 | 82.800 | 85.700 | 82.000 | 82.300 | 67.511 | 502,449 |
| 2024-04-15 | 83.200 | 87.300 | 83.100 | 84.600 | 69.397 | 205,263 |
| 2024-04-12 | 84.000 | 86.500 | 83.400 | 84.700 | 69.479 | 179,301 |
| 2024-04-11 | 86.900 | 86.900 | 84.000 | 84.300 | 69.151 | 183,116 |
| 2024-04-10 | 85.000 | 87.200 | 84.000 | 84.000 | 68.905 | 584,339 |
| 2024-04-09 | 84.200 | 86.900 | 84.100 | 84.500 | 69.315 | 395,632 |
| 2024-04-08 | 83.000 | 85.200 | 82.800 | 84.200 | 69.069 | 881,906 |
| 2024-04-05 | 85.000 | 89.700 | 83.000 | 83.500 | 68.495 | 340,185 |
| 2024-04-04 | 85.000 | 90.500 | 84.000 | 84.000 | 68.905 | 270,956 |
| 2024-04-03 | 86.000 | 90.400 | 85.000 | 85.000 | 69.725 | 222,258 |
| 2024-04-02 | 88.000 | 90.400 | 85.200 | 85.200 | 69.889 | 523,484 |
| 2024-03-28 | 87.000 | 90.400 | 85.400 | 85.800 | 70.382 | 1,372,637 |
| 2024-03-27 | 87.100 | 88.400 | 85.700 | 85.700 | 70.300 | 480,459 |
| 2024-03-26 | 88.900 | 90.400 | 87.665 | 88.000 | 72.186 | 301,679 |
| 2024-03-25 | 90.000 | 90.400 | 85.600 | 90.000 | 73.827 | 196,142 |
| 2024-03-22 | 87.500 | 90.300 | 87.100 | 89.500 | 73.417 | 599,732 |
| 2024-03-21 | 89.000 | 90.500 | 85.300 | 89.600 | 73.499 | 166,857 |
| 2024-03-20 | 90.400 | 90.400 | 88.000 | 88.500 | 72.596 | 230,815 |
| 2024-03-19 | 87.900 | 90.000 | 87.300 | 89.400 | 73.335 | 218,329 |
| 2024-03-18 | 88.200 | 89.800 | 86.100 | 87.900 | 72.104 | 268,820 |
| 2024-03-15 | 87.300 | 90.000 | 86.200 | 90.000 | 73.827 | 630,081 |
| 2024-03-14 | 90.500 | 90.500 | 86.100 | 86.200 | 70.710 | 173,689 |
| 2024-03-13 | 90.500 | 90.500 | 86.300 | 87.200 | 71.530 | 216,498 |
| 2024-03-12 | 89.100 | 91.400 | 87.200 | 87.500 | 71.776 | 501,245 |
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.