AEW UK REIT Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	100.20	100.40	98.435	100.20	78.831	260,444
2023-09-19	99.200	100.40	98.700	99.400	78.201	77,332
2023-09-18	99.200	100.40	99.000	100.00	78.673	236,026
2023-09-15	99.800	100.80	99.400	100.20	78.831	520,012
2023-09-14	98.000	100.80	96.600	100.20	78.831	545,090
2023-09-13	98.400	99.700	97.600	98.500	77.493	157,639
2023-09-12	95.700	99.300	95.700	99.000	77.887	425,756
2023-09-11	97.900	98.700	95.600	98.700	77.651	470,045
2023-09-08	99.000	99.000	97.500	98.900	77.808	205,856
2023-09-07	98.400	98.900	97.500	98.600	77.572	95,957
2023-09-06	97.500	99.000	97.500	98.200	77.257	323,628
2023-09-05	99.000	99.000	97.500	97.800	76.943	521,309
2023-09-04	98.500	99.500	97.603	99.000	77.887	267,964
2023-09-01	97.700	99.400	97.700	97.900	77.021	380,173
2023-08-31	98.500	99.386	95.600	98.500	77.493	244,799
2023-08-30	97.500	98.600	95.600	98.100	77.179	397,093
2023-08-29	97.000	98.500	95.949	96.600	75.999	109,517
2023-08-25	95.600	97.000	94.600	95.800	75.369	206,856
2023-08-24	96.000	97.100	93.000	94.800	74.582	91,771
2023-08-23	95.600	96.100	93.400	96.100	75.605	261,954
2023-08-22	95.700	95.700	94.000	95.000	74.740	223,344
2023-08-21	95.500	97.500	93.600	93.600	73.638	457,549
2023-08-18	96.400	97.900	95.200	95.200	74.897	481,248
2023-08-17	97.500	98.500	96.100	96.200	75.684	255,120
2023-08-16	96.900	98.000	96.200	97.400	76.628	676,761
2023-08-15	96.700	98.000	96.500	96.600	75.999	214,922
2023-08-14	96.900	98.000	96.900	97.900	77.021	217,306
2023-08-11	97.000	98.600	96.600	97.400	76.628	511,434
2023-08-10	97.600	99.000	96.852	99.000	77.887	242,906
2023-08-09	98.500	98.500	97.000	98.400	77.415	329,752
2023-08-08	97.800	98.400	97.500	97.600	76.785	82,436
2023-08-07	97.900	98.600	97.600	98.200	77.257	275,008
2023-08-04	98.100	99.800	97.500	97.600	76.785	288,818
2023-08-03	97.700	99.900	97.000	98.300	77.336	259,591
2023-08-02	98.000	99.800	97.200	97.200	76.471	94,525
2023-08-01	99.800	99.900	97.884	98.100	77.179	299,279
2023-07-31	100.40	101.00	99.000	99.600	78.359	528,020
2023-07-28	99.500	100.40	99.100	99.900	78.595	127,310
2023-07-27	100.40	100.60	98.500	98.900	77.808	584,145
2023-07-26	100.40	102.60	99.500	101.40	78.201	186,456
2023-07-25	100.00	100.80	99.500	99.900	77.045	128,296
2023-07-24	100.60	101.20	98.500	99.600	76.813	313,950
2023-07-21	98.400	101.60	98.300	100.60	77.584	262,648
2023-07-20	98.600	101.00	98.202	100.40	77.430	535,180
2023-07-19	96.900	98.600	96.900	98.600	76.042	648,442
2023-07-18	96.000	97.000	94.200	96.200	74.191	218,207
2023-07-17	96.900	97.300	93.700	96.200	74.191	176,505
2023-07-14	96.600	98.300	96.100	97.000	74.808	382,391
2023-07-13	96.200	97.500	95.200	97.200	74.962	257,260
2023-07-12	95.700	97.600	94.428	97.400	75.117	544,215
2023-07-11	94.100	95.300	93.500	95.300	73.497	144,565
2023-07-10	94.000	95.900	93.700	94.100	72.572	217,866
2023-07-07	94.600	96.000	93.700	95.300	73.497	369,507
2023-07-06	93.700	96.400	91.600	95.200	73.420	400,681
2023-07-05	93.500	95.200	92.965	94.500	72.880	269,203
2023-07-04	93.500	93.900	91.100	93.500	72.109	165,737
2023-07-03	93.000	94.000	90.100	93.200	71.877	719,252
2023-06-30	90.000	93.700	90.000	92.700	71.492	400,528
2023-06-29	92.500	95.100	90.936	93.000	71.723	1,074,771
2023-06-28	96.200	96.900	94.800	95.300	73.497	313,783

← NewerPage 14 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.