AEW UK REIT Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	93.100	93.700	92.300	92.300	69.748	390,235
2023-03-28	93.000	93.500	92.200	92.400	69.824	220,167
2023-03-27	93.700	95.900	92.396	93.200	70.428	385,284
2023-03-24	92.800	93.600	92.100	93.000	70.277	357,589
2023-03-23	93.100	93.832	92.100	92.200	69.673	251,164
2023-03-22	93.700	94.800	93.170	93.400	70.579	112,819
2023-03-21	93.100	96.200	93.100	93.600	70.731	202,527
2023-03-20	94.100	95.500	93.200	94.000	71.033	255,297
2023-03-17	95.800	97.807	94.100	94.700	71.562	135,304
2023-03-16	97.000	97.000	94.200	95.000	71.789	396,235
2023-03-15	94.600	95.800	94.600	95.200	71.940	264,412
2023-03-14	96.000	96.000	94.050	95.500	72.166	513,913
2023-03-13	93.600	95.900	93.100	95.200	71.940	643,912
2023-03-10	94.800	95.900	93.316	94.800	71.637	300,677
2023-03-09	97.700	100.00	95.300	95.300	72.015	390,841
2023-03-08	97.700	97.700	96.100	96.300	72.771	84,024
2023-03-07	98.000	100.20	97.100	97.600	73.753	312,447
2023-03-06	97.600	98.300	97.100	97.600	73.753	203,412
2023-03-03	98.300	98.300	97.000	97.000	73.300	69,779
2023-03-02	97.800	98.156	97.100	97.100	73.375	171,635
2023-03-01	98.000	98.300	97.100	98.300	74.282	299,457
2023-02-28	98.500	101.40	97.800	98.000	74.056	192,099
2023-02-27	99.000	99.000	98.000	98.100	74.131	178,427
2023-02-24	98.800	98.968	98.400	98.500	74.433	127,210
2023-02-23	98.300	99.900	98.000	99.000	74.811	102,867
2023-02-22	99.500	101.80	97.800	99.000	74.811	419,738
2023-02-21	98.600	100.00	98.100	99.000	74.811	294,246
2023-02-20	100.00	100.20	97.800	99.800	75.416	319,487
2023-02-17	99.100	100.20	98.300	99.900	75.491	574,029
2023-02-16	100.00	100.40	99.100	100.00	75.567	514,277
2023-02-15	99.600	100.40	99.200	100.00	75.567	435,392
2023-02-14	100.40	100.60	99.100	100.40	75.869	349,349
2023-02-13	99.800	101.40	99.250	100.20	75.718	641,780
2023-02-10	100.20	101.60	99.975	100.00	75.567	316,741
2023-02-09	101.20	102.20	100.40	100.40	75.869	73,370
2023-02-08	102.20	102.40	101.00	101.00	76.323	164,318
2023-02-07	102.20	103.20	100.60	100.60	76.020	201,990
2023-02-06	103.00	103.84	101.15	102.20	77.229	219,824
2023-02-03	104.60	104.80	103.20	103.20	77.985	160,336
2023-02-02	106.00	107.20	103.80	104.80	79.194	420,989
2023-02-01	108.40	108.60	105.00	105.40	79.647	2,700,575
2023-01-31	105.80	106.20	104.40	106.20	80.252	807,455
2023-01-30	103.40	104.81	99.100	104.20	78.741	553,375
2023-01-27	102.40	103.80	99.800	102.80	77.683	152,520
2023-01-26	102.20	104.00	99.100	102.60	77.532	355,225
2023-01-25	103.80	105.00	99.000	104.00	77.078	437,639
2023-01-24	102.00	104.04	100.20	104.00	77.078	358,617
2023-01-23	100.80	102.60	100.00	102.40	75.892	406,898
2023-01-20	99.300	101.42	98.100	100.80	74.707	405,365
2023-01-19	103.80	103.80	96.700	100.40	74.410	1,473,772
2023-01-18	105.00	106.40	103.80	105.00	77.819	347,298
2023-01-17	105.00	105.40	103.80	104.60	77.523	142,197
2023-01-16	104.40	105.40	101.60	104.60	77.523	224,069
2023-01-13	104.00	104.80	103.00	104.00	77.078	353,303
2023-01-12	103.00	105.00	102.75	103.80	76.930	262,882
2023-01-11	102.00	104.00	100.47	104.00	77.078	401,342
2023-01-10	101.00	102.00	99.400	101.80	75.448	324,694
2023-01-09	101.80	102.00	99.100	100.80	74.707	196,536
2023-01-06	101.00	101.84	101.00	101.00	74.855	60,112
2023-01-05	102.00	102.00	101.00	101.60	75.299	151,978

← NewerPage 16 of 22 · 1,267 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.