AEW UK REIT Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	108.80	108.80	103.00	104.00	98.301	388,540
2025-11-05	103.80	106.20	103.60	105.20	99.435	292,071
2025-11-04	103.20	108.60	103.00	104.00	98.301	375,447
2025-11-03	105.20	106.40	103.40	104.20	98.490	534,871
2025-10-31	106.80	109.20	103.32	104.00	98.301	339,089
2025-10-30	108.00	111.80	105.00	105.00	99.246	308,385
2025-10-29	110.40	111.40	107.20	108.60	100.76	268,673
2025-10-28	110.20	112.40	108.40	109.20	101.32	539,005
2025-10-27	110.00	112.20	108.57	110.60	102.61	380,517
2025-10-24	111.60	113.00	108.80	110.80	102.80	595,857
2025-10-23	109.60	111.60	107.20	111.00	102.99	322,101
2025-10-22	109.80	109.80	107.60	109.60	101.69	291,639
2025-10-21	109.20	109.80	107.40	108.60	100.76	376,355
2025-10-20	108.40	109.60	108.00	108.80	100.94	452,950
2025-10-17	109.00	109.00	107.00	108.40	100.57	175,764
2025-10-16	108.00	109.60	105.80	109.00	101.13	333,429
2025-10-15	108.40	109.00	106.60	108.20	100.39	340,694
2025-10-14	105.80	108.20	105.80	106.80	99.089	274,520
2025-10-13	109.60	109.60	105.20	106.00	98.346	444,503
2025-10-10	107.40	108.20	106.40	107.40	99.645	203,327
2025-10-09	107.40	108.40	105.40	106.80	99.089	152,168
2025-10-08	106.40	107.00	106.20	106.60	98.903	235,656
2025-10-07	107.80	108.40	105.00	106.60	98.903	402,381
2025-10-06	108.00	109.60	105.60	108.20	100.39	321,332
2025-10-03	108.40	109.20	105.60	108.00	100.20	508,969
2025-10-02	108.80	109.40	107.00	107.00	99.274	525,718
2025-10-01	109.00	110.50	108.20	109.60	101.69	555,690
2025-09-30	108.00	109.48	107.80	109.00	101.13	750,825
2025-09-29	108.80	109.00	104.40	108.80	100.94	353,458
2025-09-26	108.80	109.40	105.80	109.40	101.50	178,363
2025-09-25	105.60	109.00	103.60	108.60	100.76	415,825
2025-09-24	106.00	107.40	104.40	107.40	99.645	248,101
2025-09-23	104.40	105.60	103.40	105.40	97.790	309,933
2025-09-22	104.00	105.43	103.40	104.00	96.491	459,478
2025-09-19	104.00	105.97	102.40	105.80	98.161	551,489
2025-09-18	104.60	105.78	102.20	104.80	97.233	428,594
2025-09-17	107.00	107.00	103.00	104.60	97.047	390,207
2025-09-16	104.40	106.60	102.40	104.20	96.676	149,160
2025-09-15	104.60	105.41	104.00	104.40	96.862	432,788
2025-09-12	104.00	105.20	102.20	104.60	97.047	498,886
2025-09-11	103.60	105.60	102.40	104.00	96.491	352,068
2025-09-10	104.40	104.40	102.20	103.60	96.120	271,221
2025-09-09	104.80	104.80	102.60	103.40	95.934	148,575
2025-09-08	103.00	104.00	102.20	103.20	95.749	281,112
2025-09-05	102.00	104.00	102.00	103.60	96.120	179,330
2025-09-04	102.00	103.00	101.80	102.80	95.377	178,025
2025-09-03	102.00	106.80	101.40	102.40	95.006	355,902
2025-09-02	102.60	104.80	102.20	102.40	95.006	649,307
2025-09-01	102.60	104.60	102.20	103.60	96.120	210,521
2025-08-29	103.60	104.61	102.00	102.00	94.635	354,203
2025-08-28	103.00	104.20	101.86	104.20	96.676	345,977
2025-08-27	104.20	106.40	103.00	103.00	95.563	188,983
2025-08-26	106.20	106.60	104.00	104.00	96.491	179,600
2025-08-22	104.00	105.80	104.00	104.60	97.047	99,621
2025-08-21	105.40	108.00	103.60	104.20	96.676	214,262
2025-08-20	104.40	108.32	103.80	104.60	97.047	366,637
2025-08-19	104.80	108.80	104.20	104.80	97.233	220,223
2025-08-18	105.40	105.96	104.00	104.80	97.233	472,582
2025-08-15	105.40	107.80	104.58	104.60	97.047	186,483
2025-08-14	105.40	106.40	105.00	105.00	97.419	86,011

← NewerPage 5 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.