AEW UK REIT Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-04 | 101.40 | 102.00 | 100.10 | 102.00 | 75.596 | 152,465 |
| 2023-01-03 | 101.00 | 103.00 | 98.700 | 101.00 | 74.855 | 285,639 |
| 2022-12-30 | 103.00 | 103.00 | 98.700 | 101.60 | 75.299 | 53,994 |
| 2022-12-29 | 99.600 | 100.60 | 99.000 | 99.000 | 73.373 | 94,239 |
| 2022-12-28 | 101.40 | 103.16 | 98.900 | 99.000 | 73.373 | 517,545 |
| 2022-12-23 | 97.000 | 103.57 | 97.000 | 99.800 | 73.965 | 397,824 |
| 2022-12-22 | 97.900 | 97.900 | 96.200 | 97.000 | 71.890 | 415,983 |
| 2022-12-21 | 96.000 | 97.800 | 96.000 | 96.700 | 71.668 | 210,188 |
| 2022-12-20 | 96.200 | 98.580 | 96.200 | 97.000 | 71.890 | 306,876 |
| 2022-12-19 | 96.400 | 97.800 | 96.200 | 96.800 | 71.742 | 230,737 |
| 2022-12-16 | 99.700 | 102.00 | 96.200 | 97.800 | 72.483 | 366,006 |
| 2022-12-15 | 99.200 | 102.00 | 99.200 | 99.800 | 73.965 | 323,365 |
| 2022-12-14 | 98.000 | 100.00 | 96.700 | 99.500 | 73.743 | 273,114 |
| 2022-12-13 | 98.900 | 99.000 | 96.600 | 97.600 | 72.335 | 245,128 |
| 2022-12-12 | 96.600 | 98.900 | 96.600 | 97.100 | 71.964 | 303,741 |
| 2022-12-09 | 96.700 | 99.000 | 96.600 | 96.800 | 71.742 | 142,719 |
| 2022-12-08 | 99.100 | 101.00 | 96.000 | 96.800 | 71.742 | 340,842 |
| 2022-12-07 | 101.00 | 101.20 | 98.700 | 98.700 | 73.150 | 539,386 |
| 2022-12-06 | 99.500 | 101.00 | 99.000 | 99.200 | 73.521 | 221,160 |
| 2022-12-05 | 98.000 | 101.00 | 96.100 | 99.900 | 74.040 | 555,068 |
| 2022-12-02 | 96.800 | 98.400 | 95.700 | 98.000 | 72.631 | 339,539 |
| 2022-12-01 | 97.400 | 98.100 | 95.100 | 96.700 | 71.668 | 345,767 |
| 2022-11-30 | 97.800 | 97.800 | 95.100 | 95.800 | 71.001 | 292,883 |
| 2022-11-29 | 97.500 | 98.200 | 95.600 | 96.500 | 71.520 | 340,531 |
| 2022-11-28 | 98.200 | 98.200 | 96.000 | 96.500 | 71.520 | 378,778 |
| 2022-11-25 | 98.000 | 98.200 | 96.400 | 96.900 | 71.816 | 208,186 |
| 2022-11-24 | 97.800 | 98.300 | 97.027 | 97.300 | 72.113 | 156,392 |
| 2022-11-23 | 98.300 | 98.300 | 96.400 | 97.500 | 72.261 | 487,024 |
| 2022-11-22 | 97.400 | 98.000 | 96.400 | 97.400 | 72.187 | 281,825 |
| 2022-11-21 | 95.000 | 98.000 | 93.000 | 97.400 | 72.187 | 468,016 |
| 2022-11-18 | 92.500 | 96.400 | 92.500 | 95.000 | 70.408 | 460,260 |
| 2022-11-17 | 93.800 | 94.900 | 92.500 | 94.000 | 69.667 | 231,584 |
| 2022-11-16 | 93.600 | 94.200 | 92.300 | 93.000 | 68.926 | 362,595 |
| 2022-11-15 | 93.200 | 94.900 | 92.565 | 93.600 | 69.370 | 308,831 |
| 2022-11-14 | 93.200 | 95.000 | 92.400 | 92.400 | 68.481 | 430,875 |
| 2022-11-11 | 93.900 | 95.000 | 93.000 | 93.200 | 69.074 | 607,711 |
| 2022-11-10 | 90.800 | 92.100 | 88.800 | 91.900 | 68.110 | 322,318 |
| 2022-11-09 | 90.100 | 91.900 | 88.600 | 89.700 | 66.480 | 220,529 |
| 2022-11-08 | 91.900 | 91.900 | 89.600 | 90.000 | 66.702 | 171,523 |
| 2022-11-07 | 90.500 | 92.000 | 89.500 | 90.400 | 66.999 | 228,681 |
| 2022-11-04 | 90.800 | 91.900 | 89.100 | 89.300 | 66.184 | 182,941 |
| 2022-11-03 | 92.100 | 92.700 | 88.600 | 88.800 | 65.813 | 181,457 |
| 2022-11-02 | 90.900 | 92.800 | 89.761 | 90.100 | 66.776 | 98,476 |
| 2022-11-01 | 92.000 | 92.800 | 89.845 | 90.200 | 66.851 | 286,426 |
| 2022-10-31 | 92.500 | 92.500 | 88.400 | 89.000 | 65.961 | 165,785 |
| 2022-10-28 | 90.000 | 92.200 | 88.400 | 89.000 | 65.961 | 601,544 |
| 2022-10-27 | 91.000 | 92.262 | 89.300 | 90.000 | 66.702 | 293,492 |
| 2022-10-26 | 92.900 | 92.900 | 90.300 | 92.000 | 66.702 | 516,679 |
| 2022-10-25 | 92.000 | 92.900 | 90.100 | 92.800 | 67.282 | 453,088 |
| 2022-10-24 | 90.000 | 92.000 | 89.200 | 90.700 | 65.760 | 186,175 |
| 2022-10-21 | 90.100 | 90.600 | 88.733 | 90.100 | 65.325 | 405,493 |
| 2022-10-20 | 89.200 | 91.900 | 88.200 | 90.400 | 65.542 | 882,103 |
| 2022-10-19 | 90.600 | 92.900 | 88.100 | 88.300 | 64.020 | 216,599 |
| 2022-10-18 | 92.600 | 92.900 | 88.600 | 90.000 | 65.252 | 274,361 |
| 2022-10-17 | 89.600 | 92.900 | 88.200 | 90.300 | 65.470 | 483,517 |
| 2022-10-14 | 91.400 | 92.700 | 88.100 | 90.100 | 65.325 | 560,546 |
| 2022-10-13 | 90.900 | 91.900 | 88.100 | 88.100 | 63.875 | 738,608 |
| 2022-10-12 | 88.800 | 92.900 | 88.100 | 88.700 | 64.310 | 403,998 |
| 2022-10-11 | 90.200 | 91.700 | 88.300 | 89.900 | 65.180 | 340,337 |
| 2022-10-10 | 91.400 | 93.800 | 88.300 | 88.700 | 64.310 | 321,698 |
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.