AEW UK REIT Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-14	121.40	122.00	121.00	121.00	84.916	239,373
2022-04-13	120.80	122.00	120.80	122.00	85.618	449,038
2022-04-12	121.80	121.80	120.60	120.80	84.776	271,214
2022-04-11	121.00	122.38	120.40	122.00	85.618	513,759
2022-04-08	121.80	122.60	121.00	121.40	85.197	315,147
2022-04-07	122.20	122.80	121.00	121.00	84.916	401,287
2022-04-06	122.20	123.80	121.40	121.40	85.197	533,848
2022-04-05	122.00	122.60	120.60	122.00	85.618	428,863
2022-04-04	121.00	122.80	120.20	121.60	85.337	535,054
2022-04-01	120.00	121.20	119.20	121.00	84.916	674,237
2022-03-31	120.00	120.60	119.00	119.80	84.074	416,863
2022-03-30	119.60	121.00	119.00	119.00	83.512	552,070
2022-03-29	120.00	121.20	119.00	120.20	84.355	434,271
2022-03-28	118.40	121.80	118.40	119.20	83.653	762,080
2022-03-25	118.60	119.80	118.60	119.80	84.074	179,620
2022-03-24	118.80	119.80	118.40	119.60	83.933	552,203
2022-03-23	122.00	122.00	119.29	119.80	84.074	751,149
2022-03-22	118.60	121.60	118.20	120.60	84.635	1,097,715
2022-03-21	117.60	118.80	116.80	118.60	83.232	966,185
2022-03-18	117.60	118.00	116.60	118.00	82.811	771,019
2022-03-17	116.40	117.40	115.60	117.00	82.109	836,767
2022-03-16	115.20	117.00	114.60	115.60	81.126	477,221
2022-03-15	113.40	115.20	112.00	114.00	80.003	430,880
2022-03-14	115.40	115.40	113.40	114.00	80.003	256,313
2022-03-11	113.00	115.20	110.60	113.40	79.582	522,395
2022-03-10	113.00	113.40	111.20	111.60	78.319	280,380
2022-03-09	110.00	113.40	109.83	113.00	79.302	354,994
2022-03-08	106.60	109.80	105.42	109.20	76.635	497,991
2022-03-07	110.00	112.20	104.89	106.40	74.670	910,795
2022-03-04	113.00	113.97	108.60	109.80	77.056	1,030,563
2022-03-03	113.80	116.00	113.80	114.40	80.284	426,214
2022-03-02	113.60	115.40	113.20	114.80	80.565	851,585
2022-03-01	115.60	116.60	113.40	113.40	79.582	537,300
2022-02-28	114.00	116.40	113.40	115.20	80.846	333,777
2022-02-25	111.60	115.80	110.60	115.00	80.705	532,743
2022-02-24	113.80	113.80	110.20	110.60	77.617	674,954
2022-02-23	114.00	116.80	113.00	114.00	80.003	674,135
2022-02-22	113.40	113.99	110.00	113.80	79.863	812,853
2022-02-21	115.20	116.20	113.60	113.80	79.863	515,052
2022-02-18	116.20	116.98	114.00	115.40	80.986	1,402,639
2022-02-17	117.20	117.20	116.00	116.20	81.547	289,860
2022-02-16	116.60	117.00	115.80	116.80	81.968	165,354
2022-02-15	115.80	117.00	115.60	115.80	81.267	553,383
2022-02-14	116.60	117.00	115.46	116.00	81.407	754,995
2022-02-11	117.00	117.00	115.59	116.60	81.828	288,269
2022-02-10	117.00	117.80	115.70	117.00	82.109	526,289
2022-02-09	115.40	116.80	114.60	116.80	81.968	327,209
2022-02-08	113.80	115.99	113.40	114.80	80.565	907,910
2022-02-07	114.00	115.73	112.80	113.00	79.302	531,389
2022-02-04	116.80	117.00	113.80	114.80	80.565	559,445
2022-02-03	115.40	117.00	115.00	117.00	82.109	306,751
2022-02-02	115.20	115.84	113.09	115.20	80.846	2,977,647
2022-02-01	117.00	118.00	114.60	115.60	81.126	1,611,443
2022-01-31	114.00	118.00	113.17	116.00	81.407	923,754
2022-01-28	113.80	117.00	113.60	115.00	80.705	504,694
2022-01-27	116.40	116.40	112.04	114.20	80.144	1,025,687
2022-01-26	116.40	120.80	115.40	116.80	80.565	659,542
2022-01-25	114.00	116.26	113.16	116.20	80.151	1,170,721
2022-01-24	115.60	115.60	113.20	113.60	78.358	2,772,184
2022-01-21	115.00	116.40	114.00	115.60	79.737	1,184,856

← NewerPage 20 of 22 · 1,268 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.