AEW UK REIT Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	96.200	96.900	94.800	95.300	73.497	313,783
2023-06-27	95.800	97.500	93.300	95.200	73.420	713,580
2023-06-26	93.900	96.000	93.100	94.600	72.957	622,705
2023-06-23	98.000	99.900	93.100	93.100	71.800	773,757
2023-06-22	99.000	100.60	98.100	98.200	75.734	594,661
2023-06-21	99.100	101.00	99.000	100.00	77.122	690,781
2023-06-20	102.00	104.00	99.100	102.40	78.973	714,364
2023-06-19	100.00	103.80	99.300	102.00	78.664	454,064
2023-06-16	101.80	103.80	99.755	103.20	79.590	7,023,474
2023-06-15	98.800	102.00	98.500	100.60	77.584	1,260,131
2023-06-14	99.800	102.80	98.500	102.00	78.664	806,600
2023-06-13	102.60	102.60	98.800	99.700	76.890	400,202
2023-06-12	101.20	102.40	99.500	101.40	78.201	552,257
2023-06-09	104.00	104.00	100.80	101.20	78.047	479,354
2023-06-08	101.40	103.20	99.000	101.80	78.510	762,479
2023-06-07	102.00	102.00	100.00	100.00	77.122	285,370
2023-06-06	101.40	102.00	101.00	101.40	78.201	656,744
2023-06-05	101.60	102.00	101.20	101.40	78.201	236,530
2023-06-02	99.800	102.60	99.100	102.40	78.973	721,105
2023-06-01	98.000	100.80	97.300	99.800	76.968	1,083,139
2023-05-31	97.800	98.500	97.000	97.000	74.808	77,697
2023-05-30	98.400	98.500	97.100	97.400	75.117	161,457
2023-05-26	98.900	99.000	97.400	98.900	76.273	291,408
2023-05-25	99.400	99.400	97.700	97.700	75.348	228,552
2023-05-24	98.100	99.000	97.800	98.000	75.579	90,014
2023-05-23	98.800	99.500	98.200	99.400	76.659	78,383
2023-05-22	99.400	99.700	98.000	99.000	76.351	291,396
2023-05-19	100.00	100.00	97.100	97.800	75.425	105,903
2023-05-18	99.900	100.40	99.000	99.000	76.351	162,340
2023-05-17	99.500	101.00	99.500	99.900	77.045	174,079
2023-05-16	99.800	100.00	99.000	100.00	77.122	328,549
2023-05-15	100.00	100.00	98.400	99.000	76.351	456,202
2023-05-12	98.900	99.900	98.000	98.400	75.888	240,294
2023-05-11	99.500	99.800	98.900	99.400	76.659	299,861
2023-05-10	97.600	100.00	97.600	99.000	76.351	319,902
2023-05-09	98.100	100.80	97.500	98.000	75.579	146,196
2023-05-05	99.000	100.20	96.400	99.100	76.428	357,655
2023-05-04	98.400	99.000	96.600	97.500	75.194	95,133
2023-05-03	99.600	99.900	97.000	99.200	74.962	186,290
2023-05-02	98.800	99.900	96.100	99.100	74.887	283,474
2023-04-28	98.000	99.000	96.100	98.000	74.056	122,958
2023-04-27	98.400	99.000	96.100	97.000	73.300	132,597
2023-04-26	97.900	98.900	96.000	97.600	73.753	136,458
2023-04-25	96.500	97.900	96.400	97.900	73.980	298,459
2023-04-24	97.400	98.300	96.200	96.600	72.998	147,164
2023-04-21	97.000	98.300	96.700	97.000	73.300	229,690
2023-04-20	97.700	98.300	97.000	97.000	73.300	215,335
2023-04-19	99.000	99.000	97.100	97.100	73.375	327,463
2023-04-18	99.900	100.40	98.000	98.800	74.660	499,742
2023-04-17	98.800	100.80	96.700	99.600	75.265	307,504
2023-04-14	97.000	99.000	96.000	99.000	74.811	445,825
2023-04-13	95.700	97.500	95.000	96.800	73.149	463,134
2023-04-12	95.500	98.400	95.308	96.600	72.998	309,702
2023-04-11	93.300	96.426	93.300	96.000	72.544	568,010
2023-04-06	92.300	94.300	92.300	93.300	70.504	306,183
2023-04-05	93.500	94.640	92.100	92.800	70.126	322,004
2023-04-04	93.000	94.900	92.200	93.500	70.655	161,209
2023-04-03	93.900	94.800	92.200	93.800	70.882	370,481
2023-03-31	92.500	94.000	92.100	92.100	69.597	229,219
2023-03-30	93.500	93.700	92.756	93.700	70.806	502,847

← NewerPage 15 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.