AEW UK REIT Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	90.700	93.900	90.700	92.000	66.702	166,645
2022-10-06	93.500	94.000	91.500	92.500	67.065	332,425
2022-10-05	93.100	94.000	91.100	91.800	66.557	503,221
2022-10-04	92.300	93.900	91.700	93.100	67.500	405,388
2022-10-03	93.600	93.900	92.000	92.200	66.847	361,673
2022-09-30	88.000	94.000	88.000	93.600	67.862	458,551
2022-09-29	90.100	90.500	88.200	89.000	64.527	517,964
2022-09-28	87.000	89.966	83.765	89.200	64.672	1,239,942
2022-09-27	92.800	93.900	87.454	88.200	63.947	971,106
2022-09-26	98.000	98.900	91.600	93.300	67.645	1,148,601
2022-09-23	99.400	101.80	98.100	98.100	71.125	534,144
2022-09-22	102.00	102.00	99.100	99.100	71.850	419,704
2022-09-21	101.00	102.60	99.600	101.20	73.373	647,343
2022-09-20	104.80	105.24	101.03	101.20	73.373	668,954
2022-09-16	104.40	105.60	103.85	104.00	75.403	333,818
2022-09-15	103.60	104.40	103.00	103.60	75.113	260,532
2022-09-14	105.20	105.20	103.60	104.40	75.693	252,138
2022-09-13	104.80	105.20	104.00	105.00	76.128	514,346
2022-09-12	104.80	105.20	103.40	104.40	75.693	571,683
2022-09-09	103.20	105.80	102.60	103.80	75.258	452,864
2022-09-08	104.20	105.40	102.40	102.80	74.533	477,902
2022-09-07	104.40	106.40	103.80	104.20	75.548	309,039
2022-09-06	105.80	107.80	103.20	104.80	75.983	644,478
2022-09-05	109.20	109.70	105.00	105.20	76.273	635,346
2022-09-02	109.20	110.20	109.17	109.20	79.173	279,746
2022-09-01	111.40	111.80	109.20	109.20	79.173	378,736
2022-08-31	111.40	112.00	110.60	111.60	80.913	284,361
2022-08-30	112.40	112.62	111.00	111.00	80.478	413,020
2022-08-26	111.60	112.40	111.00	111.80	81.058	422,429
2022-08-25	112.40	112.40	110.80	110.80	80.333	372,142
2022-08-24	112.40	113.20	111.20	111.80	81.058	498,928
2022-08-23	115.40	115.40	111.60	112.40	81.493	474,640
2022-08-22	116.00	116.00	114.40	114.60	83.088	361,498
2022-08-19	114.60	115.80	114.40	115.00	83.378	118,890
2022-08-18	115.20	116.00	114.60	115.20	83.523	668,767
2022-08-17	115.80	116.80	115.00	115.40	83.668	211,030
2022-08-16	115.60	119.00	115.43	116.80	84.683	628,098
2022-08-15	115.00	115.60	114.80	115.40	83.668	411,771
2022-08-12	114.20	118.80	114.20	114.80	83.233	369,228
2022-08-11	115.40	116.47	114.40	114.40	82.943	225,009
2022-08-10	115.40	116.60	115.00	115.60	83.813	464,761
2022-08-09	115.80	116.00	114.60	115.00	83.378	358,850
2022-08-08	114.40	115.60	114.20	115.60	83.813	189,274
2022-08-05	115.00	117.00	114.00	114.40	82.943	238,159
2022-08-04	116.40	116.40	114.00	114.00	82.653	340,660
2022-08-03	117.40	117.80	116.00	117.00	83.378	302,280
2022-08-02	118.00	118.20	116.20	116.40	82.950	379,862
2022-08-01	120.00	121.00	117.50	117.60	83.805	873,801
2022-07-29	118.00	120.80	117.80	119.40	85.088	508,361
2022-07-28	116.20	118.60	115.80	118.20	84.233	398,347
2022-07-27	115.40	117.80	114.40	115.20	82.095	329,535
2022-07-26	114.00	115.20	112.60	113.60	80.955	437,328
2022-07-25	115.00	115.40	114.20	114.40	81.525	346,542
2022-07-22	111.80	115.80	111.80	115.00	81.953	394,566
2022-07-21	110.60	113.40	110.60	113.40	80.812	339,438
2022-07-20	110.00	111.00	108.80	110.60	78.817	736,051
2022-07-19	110.00	110.80	108.80	109.40	77.962	606,474
2022-07-18	109.80	110.00	107.60	109.60	78.104	449,983
2022-07-15	106.60	109.80	106.20	109.80	78.247	420,297
2022-07-14	109.40	109.60	106.80	107.00	76.252	542,274

← NewerPage 18 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.