AEW UK REIT Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	105.20	108.40	103.80	104.00	100.15	475,670
2026-04-28	104.80	106.60	103.80	104.00	100.15	477,902
2026-04-27	104.00	105.80	102.80	104.40	100.53	512,835
2026-04-24	101.80	105.60	101.80	102.60	98.801	754,246
2026-04-23	104.60	108.00	103.40	104.80	100.92	305,163
2026-04-22	105.60	108.40	103.40	104.80	100.92	263,327
2026-04-21	107.40	107.80	101.89	103.80	99.956	537,231
2026-04-20	107.00	107.61	105.60	106.20	102.27	492,868
2026-04-17	104.60	108.00	104.60	107.80	103.81	329,051
2026-04-16	108.60	108.60	105.56	106.00	102.07	340,243
2026-04-15	106.60	107.80	104.60	106.80	102.85	270,345
2026-04-14	106.00	107.40	104.80	107.00	103.04	362,152
2026-04-13	104.80	108.20	102.00	106.00	102.07	251,323
2026-04-10	104.80	107.40	99.700	107.40	103.42	301,034
2026-04-09	103.60	105.60	99.000	104.60	100.73	430,538
2026-04-08	104.40	105.00	99.100	103.40	99.571	589,290
2026-04-07	100.00	102.80	99.000	100.00	96.297	536,552
2026-04-02	99.500	103.40	98.300	99.400	95.719	323,587
2026-04-01	100.80	103.60	98.400	100.80	97.067	503,076
2026-03-31	99.800	104.00	95.900	99.000	95.334	470,343
2026-03-30	101.00	104.40	98.000	99.200	95.527	396,839
2026-03-27	103.80	103.80	98.635	99.000	95.334	399,412
2026-03-26	102.80	104.40	99.300	100.40	96.682	314,898
2026-03-25	102.00	102.80	100.20	101.80	98.030	497,864
2026-03-24	104.60	108.40	98.900	100.20	96.490	440,100
2026-03-23	105.00	109.40	100.78	102.20	98.416	448,069
2026-03-20	103.20	109.80	102.20	103.80	99.956	1,553,815
2026-03-19	106.80	111.40	103.00	103.00	99.186	274,742
2026-03-18	107.00	107.80	104.20	105.80	101.88	187,320
2026-03-17	106.80	106.80	103.80	105.40	101.50	876,787
2026-03-16	105.40	110.20	104.00	105.20	101.30	258,659
2026-03-13	107.00	110.20	104.00	105.20	101.30	192,860
2026-03-12	105.60	110.80	103.60	106.40	102.46	377,496
2026-03-11	106.20	112.00	105.41	105.80	101.88	266,742
2026-03-10	106.20	112.20	105.60	106.40	102.46	126,551
2026-03-09	110.40	110.40	104.80	106.40	102.46	411,507
2026-03-06	112.20	113.00	106.60	106.60	102.65	478,865
2026-03-05	110.40	113.20	106.80	108.20	104.19	181,953
2026-03-04	110.00	112.80	106.40	107.80	103.81	180,919
2026-03-03	108.60	111.00	106.20	106.60	102.65	564,261
2026-03-02	108.60	113.20	107.20	109.60	105.54	856,015
2026-02-27	109.60	111.00	108.80	110.40	106.31	331,203
2026-02-26	110.20	113.20	108.60	110.40	106.31	181,207
2026-02-25	112.00	112.00	108.17	110.00	105.93	173,549
2026-02-24	111.00	111.00	107.80	110.00	105.93	249,200
2026-02-23	110.80	112.32	108.60	110.60	106.50	442,386
2026-02-20	107.60	111.00	107.60	109.80	105.73	170,378
2026-02-19	110.00	110.40	107.00	109.40	105.35	229,647
2026-02-18	110.00	110.00	108.00	109.60	105.54	482,290
2026-02-17	111.00	111.00	106.80	109.00	104.96	393,626
2026-02-16	107.20	111.00	106.80	107.60	103.62	320,024
2026-02-13	108.80	110.80	106.00	110.80	106.70	527,314
2026-02-12	107.20	110.80	107.00	107.80	103.81	128,545
2026-02-11	108.80	110.80	107.00	107.60	103.62	195,770
2026-02-10	107.00	111.60	105.80	108.00	104.00	257,236
2026-02-09	107.00	112.40	105.20	106.00	102.07	627,299
2026-02-06	106.00	108.00	105.00	106.00	102.07	197,950
2026-02-05	107.00	107.00	105.20	106.40	102.46	332,545
2026-02-04	108.20	112.40	107.40	108.40	102.46	265,431
2026-02-03	109.40	111.60	107.00	107.80	101.89	1,245,223

← NewerPage 3 of 5 · 253 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.