AEW UK REIT Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	108.00	111.20	106.40	109.80	103.78	539,215
2026-01-30	106.00	111.40	104.80	108.00	102.08	448,589
2026-01-29	106.20	110.80	106.00	107.20	101.33	176,727
2026-01-28	109.00	109.00	105.40	106.60	100.76	352,793
2026-01-27	106.40	111.20	104.60	106.60	100.76	500,298
2026-01-26	106.20	111.20	104.00	105.80	100.00	377,935
2026-01-23	107.40	110.80	105.40	106.00	100.19	180,253
2026-01-22	107.80	110.60	105.31	106.20	100.38	238,711
2026-01-21	108.00	109.80	104.40	106.80	100.95	638,237
2026-01-20	106.00	108.40	105.20	106.80	100.95	273,310
2026-01-19	106.60	109.00	104.80	107.00	101.14	148,633
2026-01-16	106.40	108.80	105.00	107.00	101.14	371,492
2026-01-15	107.60	108.60	104.20	107.00	101.14	356,271
2026-01-14	103.80	109.00	103.80	107.00	101.14	323,652
2026-01-13	106.60	109.00	105.60	106.20	100.38	304,595
2026-01-12	111.40	111.40	105.20	107.40	101.51	613,974
2026-01-09	106.60	109.60	104.60	107.60	101.70	444,215
2026-01-08	110.00	110.00	105.00	107.00	101.14	333,256
2026-01-07	103.80	109.80	103.80	107.20	101.33	245,505
2026-01-06	107.00	108.60	104.60	107.40	101.51	366,716
2026-01-05	107.40	109.80	104.60	106.80	100.95	368,807
2026-01-02	106.40	110.00	104.60	109.00	103.03	228,110
2025-12-31	107.40	107.80	106.40	107.80	101.89	125,814
2025-12-30	106.80	107.40	105.20	107.40	101.51	156,352
2025-12-29	110.00	110.00	104.00	107.00	101.14	414,482
2025-12-24	111.20	112.60	105.60	106.00	100.19	248,749
2025-12-23	111.40	111.40	104.00	107.60	101.70	301,890
2025-12-22	108.80	111.20	104.40	108.40	102.46	154,183
2025-12-19	108.80	110.00	104.40	107.80	101.89	298,517
2025-12-18	108.20	111.00	104.20	108.80	102.84	147,708
2025-12-17	106.00	109.60	105.00	108.40	102.46	557,359
2025-12-16	105.00	110.00	105.00	105.00	99.246	231,154
2025-12-15	107.40	111.00	104.13	106.00	100.19	595,439
2025-12-12	107.40	108.40	105.40	106.60	100.76	225,364
2025-12-11	107.20	111.20	105.40	105.40	99.624	216,995
2025-12-10	107.60	111.40	107.00	107.00	101.14	286,948
2025-12-09	107.00	111.00	107.00	107.00	101.14	279,133
2025-12-08	111.40	111.40	107.20	107.20	101.33	283,648
2025-12-05	109.60	111.40	108.00	108.00	102.08	505,859
2025-12-04	108.40	111.40	108.40	108.60	102.65	273,521
2025-12-03	109.00	111.20	107.00	108.40	102.46	164,648
2025-12-02	105.40	110.40	105.40	108.20	102.27	449,799
2025-12-01	104.80	110.80	104.00	106.80	100.95	360,164
2025-11-28	106.40	108.80	106.00	107.60	101.70	390,507
2025-11-27	106.80	106.80	104.40	106.40	100.57	308,816
2025-11-26	105.80	106.80	104.80	105.20	99.435	444,950
2025-11-25	107.00	107.00	104.00	104.80	99.057	240,181
2025-11-24	106.40	106.60	103.20	105.00	99.246	275,623
2025-11-21	104.20	106.80	103.20	106.00	100.19	188,046
2025-11-20	106.00	106.00	104.00	104.40	98.679	88,720
2025-11-19	108.00	108.00	103.60	103.80	98.112	325,609
2025-11-18	104.20	108.80	104.00	105.40	99.624	260,250
2025-11-17	105.00	108.80	104.00	105.40	99.624	240,319
2025-11-14	108.80	108.80	104.20	105.00	99.246	145,507
2025-11-13	108.80	108.80	105.00	105.60	99.813	113,494
2025-11-12	109.00	109.00	105.00	105.80	100.00	251,935
2025-11-11	104.20	108.80	104.20	106.20	100.38	236,398
2025-11-10	104.40	108.80	103.40	104.80	99.057	679,757
2025-11-07	108.00	108.40	103.13	104.20	98.490	435,880
2025-11-06	108.80	108.80	103.00	104.00	98.301	388,540

← NewerPage 4 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.