AEW UK REIT Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-20	114.40	116.40	114.00	115.40	79.599	702,863
2022-01-19	114.00	114.80	113.40	113.40	78.220	534,611
2022-01-18	114.20	114.83	113.20	114.40	78.909	295,198
2022-01-17	115.60	115.60	114.00	114.60	79.047	353,567
2022-01-14	115.40	116.00	114.80	115.40	79.599	206,501
2022-01-13	115.00	116.40	113.60	115.00	79.323	533,205
2022-01-12	114.60	115.00	113.20	114.20	78.771	715,928
2022-01-11	115.00	115.00	113.40	113.60	78.358	457,372
2022-01-10	115.20	115.20	114.00	114.80	79.185	370,421
2022-01-07	115.00	115.40	114.00	115.00	79.323	599,082
2022-01-06	115.00	115.80	114.20	115.20	79.461	612,210
2022-01-05	114.20	116.00	113.20	115.00	79.323	286,351
2022-01-04	112.00	115.00	112.00	114.20	78.771	639,727
2021-12-31	113.00	113.60	112.40	112.80	77.806	169,131
2021-12-30	113.40	113.60	112.20	113.00	77.944	318,754
2021-12-29	112.80	113.60	111.60	113.60	78.358	413,119
2021-12-24	113.40	113.60	111.40	112.40	77.530	79,819
2021-12-23	113.00	115.00	112.00	112.00	77.254	354,236
2021-12-22	112.80	113.96	111.20	113.00	77.944	275,198
2021-12-21	112.00	113.00	111.40	112.20	77.392	195,468
2021-12-20	112.20	112.80	112.00	112.20	77.392	329,202
2021-12-17	113.00	113.02	112.20	112.80	77.806	473,346
2021-12-16	113.60	114.60	112.00	112.20	77.392	545,512
2021-12-15	113.00	113.80	112.40	113.00	77.944	253,572
2021-12-14	113.20	113.40	112.20	112.60	77.668	217,037
2021-12-13	112.60	113.80	112.00	112.40	77.530	305,041
2021-12-10	113.40	114.20	112.40	112.60	77.668	443,381
2021-12-09	112.40	114.20	112.40	113.40	78.220	287,108
2021-12-08	113.20	113.20	112.40	112.60	77.668	187,504
2021-12-07	110.60	113.00	110.39	112.60	77.668	439,320
2021-12-06	111.00	111.60	110.00	111.00	76.564	558,051
2021-12-03	111.20	111.60	110.20	111.60	76.978	350,548
2021-12-02	111.00	111.20	110.40	110.60	76.288	405,219
2021-12-01	111.00	112.00	110.20	110.60	76.288	499,076
2021-11-30	112.20	112.20	108.96	110.40	76.150	605,501
2021-11-29	112.00	114.80	111.88	112.40	77.530	417,891
2021-11-26	115.60	116.80	111.00	111.40	76.840	807,098
2021-11-25	115.40	117.80	114.00	116.00	80.013	226,033
2021-11-24	114.40	115.20	114.00	115.20	79.461	268,951
2021-11-23	114.00	122.40	113.00	114.40	78.909	1,080,505
2021-11-22	112.00	114.00	111.00	114.00	78.634	1,178,754
2021-11-19	108.80	112.60	108.20	111.00	76.564	1,303,494
2021-11-18	107.80	110.00	106.60	110.00	75.874	420,585
2021-11-17	106.60	107.60	106.40	107.20	73.943	529,227
2021-11-16	108.60	108.80	106.40	106.40	73.391	538,122
2021-11-15	108.00	109.00	107.40	107.40	74.081	461,013
2021-11-12	108.40	109.41	108.00	108.00	74.495	131,268
2021-11-11	108.80	110.80	108.20	109.00	75.185	298,250
2021-11-10	109.80	111.00	108.89	110.80	76.426	347,793
2021-11-09	110.60	110.60	108.80	109.40	75.461	287,359
2021-11-08	107.40	109.80	107.20	109.80	75.737	292,342
2021-11-05	108.40	109.00	107.20	107.20	73.943	216,325
2021-11-04	107.20	108.40	106.90	108.00	74.495	237,960
2021-11-03	107.80	108.20	106.80	106.80	73.667	257,763
2021-11-02	108.20	108.40	107.57	107.80	74.357	488,371
2021-11-01	107.20	108.60	106.00	107.80	74.357	604,591
2021-10-29	107.00	107.61	106.70	107.00	73.805	281,328
2021-10-28	109.00	109.20	107.20	107.80	74.357	558,332
2021-10-27	109.80	110.00	108.80	108.80	73.667	419,384
2021-10-26	109.60	110.00	109.20	109.20	73.938	306,632

← NewerPage 21 of 22 · 1,263 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.