AEW UK REIT Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-11 | 88.400 | 91.500 | 86.100 | 87.500 | 71.776 | 133,866 |
| 2024-03-08 | 87.700 | 94.000 | 86.100 | 88.500 | 72.596 | 264,803 |
| 2024-03-07 | 86.100 | 87.600 | 85.200 | 86.900 | 71.284 | 218,245 |
| 2024-03-06 | 87.000 | 87.700 | 85.571 | 86.600 | 71.038 | 820,575 |
| 2024-03-05 | 84.100 | 87.200 | 82.600 | 85.800 | 70.382 | 286,253 |
| 2024-03-04 | 84.100 | 87.400 | 82.200 | 85.400 | 70.054 | 404,373 |
| 2024-03-01 | 84.200 | 87.600 | 83.000 | 84.300 | 69.151 | 377,921 |
| 2024-02-29 | 83.500 | 87.600 | 82.473 | 83.300 | 68.331 | 1,055,681 |
| 2024-02-28 | 85.600 | 90.700 | 82.130 | 83.000 | 68.085 | 1,149,230 |
| 2024-02-27 | 87.000 | 92.000 | 84.679 | 85.500 | 70.136 | 892,163 |
| 2024-02-26 | 88.000 | 93.100 | 86.400 | 87.000 | 71.366 | 592,455 |
| 2024-02-23 | 88.800 | 93.900 | 88.600 | 88.900 | 72.925 | 89,617 |
| 2024-02-22 | 90.500 | 93.900 | 89.159 | 89.300 | 73.253 | 574,712 |
| 2024-02-21 | 89.000 | 94.000 | 88.800 | 90.400 | 74.155 | 346,762 |
| 2024-02-20 | 89.600 | 94.200 | 89.000 | 89.000 | 73.007 | 241,142 |
| 2024-02-19 | 92.000 | 92.000 | 89.000 | 92.000 | 75.467 | 129,071 |
| 2024-02-16 | 89.900 | 94.521 | 88.900 | 91.000 | 74.647 | 284,598 |
| 2024-02-15 | 90.900 | 92.000 | 89.800 | 89.800 | 73.663 | 200,313 |
| 2024-02-14 | 91.400 | 94.800 | 90.000 | 90.100 | 73.909 | 402,998 |
| 2024-02-13 | 92.300 | 94.500 | 91.100 | 91.100 | 74.729 | 258,064 |
| 2024-02-12 | 94.000 | 96.600 | 92.200 | 92.200 | 75.632 | 211,169 |
| 2024-02-09 | 93.400 | 96.900 | 92.400 | 92.400 | 75.796 | 221,885 |
| 2024-02-08 | 94.000 | 98.000 | 92.900 | 93.500 | 76.698 | 175,461 |
| 2024-02-07 | 93.800 | 96.300 | 92.800 | 92.800 | 76.124 | 323,912 |
| 2024-02-06 | 95.100 | 97.800 | 93.800 | 93.800 | 76.944 | 320,129 |
| 2024-02-05 | 92.800 | 94.700 | 92.800 | 94.000 | 77.108 | 747,324 |
| 2024-02-02 | 97.300 | 98.300 | 93.500 | 94.100 | 77.190 | 273,244 |
| 2024-02-01 | 100.20 | 100.20 | 93.600 | 94.300 | 77.354 | 347,679 |
| 2024-01-31 | 98.700 | 99.000 | 97.000 | 97.000 | 77.928 | 625,551 |
| 2024-01-30 | 97.900 | 98.400 | 96.000 | 98.400 | 79.053 | 125,977 |
| 2024-01-29 | 96.600 | 97.000 | 94.500 | 97.000 | 77.928 | 302,240 |
| 2024-01-26 | 96.300 | 96.600 | 95.000 | 96.600 | 77.607 | 264,281 |
| 2024-01-25 | 94.600 | 96.500 | 93.900 | 96.400 | 77.446 | 185,964 |
| 2024-01-24 | 94.900 | 95.818 | 92.900 | 95.300 | 76.563 | 446,885 |
| 2024-01-23 | 94.500 | 95.700 | 93.000 | 94.400 | 75.840 | 412,086 |
| 2024-01-22 | 95.300 | 95.900 | 92.900 | 94.700 | 76.081 | 434,881 |
| 2024-01-19 | 94.800 | 94.800 | 93.561 | 94.200 | 75.679 | 303,772 |
| 2024-01-18 | 95.200 | 96.700 | 93.100 | 93.200 | 74.876 | 586,652 |
| 2024-01-17 | 95.900 | 95.900 | 92.000 | 93.600 | 75.197 | 520,888 |
| 2024-01-16 | 98.000 | 98.300 | 95.400 | 95.900 | 77.045 | 334,574 |
| 2024-01-15 | 97.100 | 98.000 | 95.700 | 96.100 | 77.205 | 116,646 |
| 2024-01-12 | 98.300 | 98.300 | 95.800 | 95.800 | 76.964 | 149,857 |
| 2024-01-11 | 96.100 | 98.300 | 95.800 | 96.000 | 77.125 | 223,304 |
| 2024-01-10 | 96.600 | 98.300 | 96.400 | 96.400 | 77.446 | 348,535 |
| 2024-01-09 | 96.800 | 99.600 | 96.300 | 96.900 | 77.848 | 198,825 |
| 2024-01-08 | 99.900 | 101.20 | 96.200 | 97.000 | 77.928 | 832,450 |
| 2024-01-05 | 98.300 | 101.40 | 98.200 | 98.300 | 78.973 | 121,555 |
| 2024-01-04 | 99.000 | 101.80 | 98.200 | 98.200 | 78.892 | 116,973 |
| 2024-01-03 | 99.600 | 101.80 | 98.194 | 98.300 | 78.973 | 145,583 |
| 2024-01-02 | 100.80 | 101.80 | 100.20 | 100.40 | 80.660 | 245,613 |
| 2023-12-29 | 100.80 | 101.80 | 100.00 | 101.00 | 81.142 | 186,215 |
| 2023-12-28 | 100.40 | 101.80 | 100.40 | 101.40 | 81.463 | 144,767 |
| 2023-12-27 | 100.60 | 101.80 | 100.00 | 100.20 | 80.499 | 521,571 |
| 2023-12-22 | 100.20 | 102.00 | 100.20 | 100.60 | 80.821 | 109,635 |
| 2023-12-21 | 102.00 | 102.00 | 99.516 | 100.80 | 80.981 | 124,468 |
| 2023-12-20 | 97.900 | 102.00 | 97.900 | 100.40 | 80.660 | 252,146 |
| 2023-12-19 | 97.900 | 102.00 | 97.900 | 102.00 | 81.945 | 341,645 |
| 2023-12-18 | 97.900 | 99.900 | 97.900 | 99.800 | 80.178 | 284,593 |
| 2023-12-15 | 96.500 | 99.200 | 96.500 | 99.200 | 79.696 | 385,720 |
| 2023-12-14 | 96.500 | 98.600 | 96.500 | 97.900 | 78.651 | 460,008 |
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.