AEW UK REIT Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-13	110.00	111.40	109.40	110.00	78.389	127,537
2022-07-12	110.00	110.80	109.20	109.40	77.962	232,369
2022-07-11	112.00	112.80	109.20	110.00	78.389	587,852
2022-07-08	112.80	115.20	112.20	112.20	79.957	363,476
2022-07-07	111.00	114.80	111.00	113.60	80.955	135,614
2022-07-06	113.00	114.80	112.20	113.60	80.955	272,735
2022-07-05	113.20	113.80	111.91	113.00	80.527	381,767
2022-07-04	114.80	115.53	112.20	112.20	79.957	294,346
2022-07-01	116.40	116.40	113.00	114.00	81.240	475,394
2022-06-30	118.00	118.80	114.00	114.60	81.668	331,144
2022-06-29	120.00	120.00	118.40	118.40	84.376	152,350
2022-06-28	118.60	120.60	118.00	119.40	85.088	337,192
2022-06-27	117.20	118.80	116.80	118.40	84.376	280,680
2022-06-24	116.00	117.20	115.35	116.60	83.093	315,939
2022-06-23	117.20	117.60	115.00	115.20	82.095	509,429
2022-06-22	118.20	119.33	115.55	116.80	83.235	599,940
2022-06-21	119.20	120.00	118.20	118.40	84.376	201,512
2022-06-20	119.20	120.00	118.36	119.40	85.088	285,999
2022-06-17	117.40	120.00	117.00	118.20	84.233	533,262
2022-06-16	121.60	121.60	117.20	117.80	83.948	782,160
2022-06-15	121.00	122.80	120.53	120.80	86.086	465,319
2022-06-14	120.00	121.40	119.00	121.00	86.228	554,723
2022-06-13	123.00	123.00	119.20	120.40	85.801	957,972
2022-06-10	123.80	124.40	122.40	122.40	87.226	541,484
2022-06-09	122.80	124.20	122.54	123.80	88.224	435,346
2022-06-08	122.00	122.89	122.00	122.40	87.226	210,032
2022-06-07	124.40	124.40	122.20	123.00	87.654	340,480
2022-06-06	122.20	124.60	121.60	124.20	88.509	603,891
2022-06-01	121.60	124.00	121.60	122.20	87.084	321,930
2022-05-31	122.00	122.80	121.33	122.20	87.084	285,434
2022-05-30	121.80	123.00	120.80	122.00	86.941	317,508
2022-05-27	123.40	123.60	120.20	120.80	86.086	276,722
2022-05-26	122.80	123.00	121.00	121.20	86.371	346,252
2022-05-25	122.00	122.40	121.40	121.60	86.656	152,468
2022-05-24	122.40	123.00	120.80	121.40	86.513	321,772
2022-05-23	122.00	124.00	121.18	122.00	86.941	451,347
2022-05-20	124.00	124.00	121.20	121.80	86.798	1,182,784
2022-05-19	123.40	124.20	122.51	123.20	87.796	484,503
2022-05-18	122.60	124.00	121.80	124.00	88.366	684,827
2022-05-17	122.00	123.20	121.67	122.40	87.226	791,130
2022-05-16	121.60	122.60	121.34	121.80	86.798	852,003
2022-05-13	120.40	123.00	120.40	121.80	86.798	1,369,186
2022-05-12	120.20	122.00	120.20	120.40	85.801	607,713
2022-05-11	120.00	121.80	118.20	120.60	85.943	1,477,941
2022-05-10	121.00	121.80	118.10	119.80	85.373	885,441
2022-05-09	121.00	121.60	118.20	120.40	85.801	835,166
2022-05-06	123.20	123.46	121.00	121.00	86.228	757,095
2022-05-05	125.80	126.80	122.80	123.00	87.654	1,242,717
2022-05-04	127.80	127.80	125.00	125.60	89.506	774,145
2022-05-03	127.20	128.20	126.50	127.80	91.074	812,125
2022-04-29	129.20	130.00	127.40	127.40	90.789	637,850
2022-04-28	131.20	131.80	126.80	129.00	91.929	614,559
2022-04-27	134.60	134.60	130.50	131.40	92.214	796,492
2022-04-26	132.00	135.00	130.72	132.40	92.916	1,059,395
2022-04-25	129.20	133.80	128.59	130.00	91.232	1,723,410
2022-04-22	125.80	129.72	125.40	128.60	90.249	1,092,062
2022-04-21	123.00	126.40	122.00	125.00	87.723	526,304
2022-04-20	121.20	123.00	121.00	122.20	85.758	374,332
2022-04-19	121.20	122.60	121.00	122.00	85.618	338,943
2022-04-14	121.40	122.00	121.00	121.00	84.916	239,373

← NewerPage 19 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.