AEW UK REIT Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	105.20	106.80	103.60	106.20	104.27	103,524
2026-07-23	104.80	107.00	104.80	104.80	102.90	142,839
2026-07-22	106.00	107.00	105.00	105.00	103.09	171,954
2026-07-21	104.80	107.40	104.80	106.00	104.08	212,015
2026-07-20	105.40	110.00	104.55	105.60	103.68	486,753
2026-07-17	104.40	110.20	104.40	105.40	103.49	165,148
2026-07-16	105.40	106.80	104.40	105.20	103.29	309,530
2026-07-15	107.00	108.20	105.40	106.80	104.86	361,430
2026-07-14	106.40	107.80	106.00	107.00	105.06	252,753
2026-07-13	109.00	111.08	106.20	107.00	105.06	680,933
2026-07-10	109.20	110.40	105.60	109.20	107.22	304,693
2026-07-09	106.20	109.00	106.20	109.00	107.02	167,237
2026-07-08	106.00	111.80	104.00	106.40	104.47	328,446
2026-07-07	106.60	107.60	104.60	106.80	104.86	316,692
2026-07-06	106.60	106.60	102.40	105.60	103.68	279,914
2026-07-03	105.00	106.60	102.60	105.60	103.68	149,271
2026-07-02	107.60	107.60	104.00	105.80	103.88	354,973
2026-07-01	105.00	107.40	102.40	105.40	103.49	236,952
2026-06-30	103.60	106.00	102.40	104.40	102.51	327,197
2026-06-29	105.00	105.00	102.20	104.80	102.90	163,768
2026-06-26	105.00	105.00	102.20	104.00	102.11	364,378
2026-06-25	105.00	105.60	102.80	104.00	102.11	339,120
2026-06-24	102.20	107.40	102.20	105.00	103.09	329,524
2026-06-23	103.00	107.40	102.00	103.00	101.13	369,647
2026-06-22	104.00	107.60	102.00	103.00	101.13	579,326
2026-06-19	105.80	107.00	101.80	101.80	99.953	553,443
2026-06-18	105.80	108.60	104.20	105.80	103.88	219,249
2026-06-17	107.80	109.20	105.20	106.40	104.47	396,477
2026-06-16	109.00	109.00	106.40	108.20	106.24	224,564
2026-06-15	106.80	108.40	104.80	107.60	105.65	362,859
2026-06-12	106.20	108.00	104.80	106.80	104.86	344,177
2026-06-11	105.00	106.80	105.00	105.60	103.68	267,946
2026-06-10	104.80	106.00	104.80	106.00	104.08	134,754
2026-06-09	105.00	106.52	104.60	105.40	103.49	798,606
2026-06-08	106.00	108.20	105.00	105.40	103.49	223,063
2026-06-05	102.40	108.20	102.40	105.60	103.68	190,527
2026-06-04	106.40	108.60	104.80	107.00	105.06	189,750
2026-06-03	107.00	109.40	105.00	106.40	104.47	429,163
2026-06-02	104.60	109.00	104.60	109.00	107.02	552,934
2026-06-01	105.60	107.20	104.60	105.40	103.49	545,676
2026-05-29	105.00	106.00	102.20	105.60	103.68	225,352
2026-05-28	104.00	105.20	103.49	105.00	103.09	204,822
2026-05-27	106.00	106.00	104.60	105.00	103.09	229,353
2026-05-26	105.20	106.00	104.00	104.20	102.31	123,619
2026-05-22	104.80	106.20	102.20	104.00	102.11	170,211
2026-05-21	105.20	105.20	103.60	104.40	102.51	188,171
2026-05-20	104.00	105.20	103.60	105.20	103.29	143,664
2026-05-19	104.20	105.20	103.60	105.00	103.09	102,115
2026-05-18	104.20	105.20	104.00	104.00	102.11	144,270
2026-05-15	104.40	105.20	103.80	104.40	102.51	151,340
2026-05-14	105.20	105.40	103.80	105.20	103.29	121,895
2026-05-13	104.80	105.40	103.80	104.40	102.51	86,852
2026-05-12	103.00	105.40	103.00	104.80	102.90	720,805
2026-05-11	104.80	105.00	103.60	104.60	102.70	554,331
2026-05-08	104.00	106.20	103.20	104.00	102.11	555,046
2026-05-07	104.00	106.13	103.20	104.60	102.70	255,799
2026-05-06	104.00	105.94	102.60	104.20	102.31	678,702
2026-05-05	103.00	104.60	102.00	102.20	100.35	229,423
2026-05-01	105.60	105.60	103.00	103.40	101.52	470,794
2026-04-30	104.60	108.40	102.00	103.00	101.13	472,651

← NewerPage 2 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.