AEW UK REIT Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	95.800	97.700	95.800	96.300	77.366	457,724
2023-12-12	95.800	98.000	95.800	96.500	77.527	222,934
2023-12-11	95.800	98.600	95.800	97.200	78.089	177,155
2023-12-08	95.800	98.600	95.800	96.300	77.366	302,504
2023-12-07	95.800	98.500	95.800	96.900	77.848	136,049
2023-12-06	95.800	98.500	95.800	97.400	78.250	268,333
2023-12-05	95.000	98.600	95.000	97.700	78.491	228,881
2023-12-04	95.400	98.500	95.000	95.300	76.563	958,358
2023-12-01	96.300	99.100	95.000	97.400	78.250	701,417
2023-11-30	98.200	100.80	96.300	96.300	77.366	359,392
2023-11-29	100.00	101.00	97.900	98.000	78.732	291,540
2023-11-28	99.000	101.00	97.800	97.800	78.571	573,815
2023-11-27	100.60	101.20	98.700	100.40	80.660	154,855
2023-11-24	99.100	101.60	98.800	100.80	80.981	236,758
2023-11-23	102.00	102.00	98.950	100.20	80.499	133,902
2023-11-22	99.900	101.60	99.300	100.20	80.499	379,790
2023-11-21	99.500	101.80	99.444	99.500	79.937	34,890
2023-11-20	98.100	100.40	98.000	100.40	80.660	134,659
2023-11-17	98.700	100.20	98.000	100.20	80.499	184,495
2023-11-16	102.60	103.20	98.700	98.700	79.294	147,294
2023-11-15	101.00	104.20	100.00	100.20	80.499	571,639
2023-11-14	97.900	101.00	95.600	100.20	80.499	681,109
2023-11-13	96.400	98.000	95.222	97.000	77.928	127,141
2023-11-10	95.500	97.900	95.000	96.200	77.286	186,116
2023-11-09	95.900	96.700	95.200	95.600	76.804	136,451
2023-11-08	96.400	97.900	95.900	96.000	77.125	133,506
2023-11-07	96.200	98.000	96.000	96.500	77.527	129,481
2023-11-06	97.900	98.000	96.200	96.500	77.527	225,826
2023-11-03	97.200	98.500	96.246	98.000	78.732	479,851
2023-11-02	93.500	97.200	93.300	96.900	77.848	670,426
2023-11-01	93.200	94.800	93.200	93.800	75.358	327,311
2023-10-31	94.000	94.900	93.486	93.700	75.277	411,850
2023-10-30	94.000	96.800	93.200	93.200	74.876	275,211
2023-10-27	96.000	97.800	94.000	94.000	75.518	294,157
2023-10-26	96.100	98.200	94.200	94.200	75.679	489,751
2023-10-25	97.800	98.800	96.200	96.500	75.920	181,457
2023-10-24	98.300	100.40	97.800	98.200	77.257	709,035
2023-10-23	98.900	100.40	97.400	98.000	77.100	473,428
2023-10-20	99.400	100.40	97.100	98.900	77.808	444,580
2023-10-19	97.100	100.40	97.000	98.900	77.808	225,260
2023-10-18	98.800	100.40	98.408	100.20	78.831	78,769
2023-10-17	99.000	100.40	98.060	100.40	78.988	332,876
2023-10-16	100.80	100.80	97.600	99.000	77.887	327,206
2023-10-13	98.600	99.000	97.600	99.000	77.887	76,268
2023-10-12	98.600	100.80	97.700	99.600	78.359	247,215
2023-10-11	99.300	101.00	99.010	100.80	79.303	452,902
2023-10-10	99.600	99.600	97.500	99.500	78.280	114,499
2023-10-09	98.000	99.500	96.500	97.700	76.864	194,461
2023-10-06	99.000	99.600	96.906	99.600	78.359	175,875
2023-10-05	96.600	99.100	96.600	99.100	77.965	140,181
2023-10-04	99.000	99.000	96.300	97.200	76.471	256,563
2023-10-03	98.300	99.300	96.830	98.500	77.493	304,591
2023-10-02	98.200	99.400	97.000	97.900	77.021	238,898
2023-09-29	98.000	99.500	97.555	98.400	77.415	133,901
2023-09-28	99.100	100.80	97.000	98.000	77.100	243,846
2023-09-27	100.20	101.80	98.300	98.300	77.336	395,898
2023-09-26	101.20	101.80	99.800	99.900	78.595	1,399,976
2023-09-25	101.80	101.80	99.800	100.20	78.831	213,152
2023-09-22	101.80	102.00	99.800	101.00	79.460	193,391
2023-09-21	100.00	101.40	97.400	101.00	79.460	339,901

← NewerPage 13 of 22 · 1,262 trading daysOlder →

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.