AEW UK REIT Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 106.00 | 107.00 | 105.40 | 105.40 | 97.790 | 295,698 |
| 2025-08-12 | 106.00 | 109.40 | 105.63 | 105.80 | 98.161 | 276,103 |
| 2025-08-11 | 106.20 | 109.80 | 106.00 | 106.20 | 98.532 | 458,605 |
| 2025-08-08 | 107.00 | 109.80 | 106.00 | 106.80 | 99.089 | 96,178 |
| 2025-08-07 | 110.00 | 110.00 | 105.60 | 106.60 | 98.903 | 418,916 |
| 2025-08-06 | 105.40 | 108.20 | 105.40 | 106.80 | 99.089 | 105,223 |
| 2025-08-05 | 106.20 | 107.87 | 105.40 | 105.80 | 98.161 | 525,812 |
| 2025-08-04 | 106.00 | 107.40 | 105.00 | 106.20 | 98.532 | 111,890 |
| 2025-08-01 | 105.00 | 106.20 | 105.00 | 105.40 | 97.790 | 316,940 |
| 2025-07-31 | 107.00 | 108.00 | 105.40 | 105.40 | 97.790 | 311,661 |
| 2025-07-30 | 109.00 | 109.00 | 107.00 | 108.00 | 98.346 | 217,837 |
| 2025-07-29 | 112.00 | 112.00 | 107.40 | 107.80 | 98.164 | 444,549 |
| 2025-07-28 | 109.60 | 111.80 | 108.00 | 108.80 | 99.075 | 284,954 |
| 2025-07-25 | 108.20 | 111.80 | 107.20 | 108.60 | 98.893 | 191,678 |
| 2025-07-24 | 108.80 | 112.80 | 107.20 | 108.40 | 98.711 | 282,990 |
| 2025-07-23 | 107.20 | 109.60 | 106.40 | 107.80 | 98.164 | 235,903 |
| 2025-07-22 | 108.00 | 111.60 | 106.60 | 107.20 | 97.618 | 283,950 |
| 2025-07-21 | 108.00 | 111.80 | 106.60 | 107.80 | 98.164 | 462,761 |
| 2025-07-18 | 108.60 | 109.21 | 107.00 | 108.20 | 98.528 | 92,759 |
| 2025-07-17 | 106.40 | 108.80 | 105.80 | 108.20 | 98.528 | 352,622 |
| 2025-07-16 | 106.60 | 110.60 | 105.60 | 107.20 | 97.618 | 195,869 |
| 2025-07-15 | 108.60 | 111.80 | 106.60 | 106.60 | 97.072 | 227,837 |
| 2025-07-14 | 109.60 | 111.20 | 107.97 | 108.20 | 98.528 | 402,720 |
| 2025-07-11 | 110.00 | 110.60 | 108.00 | 109.00 | 99.257 | 209,604 |
| 2025-07-10 | 108.80 | 111.20 | 108.21 | 110.40 | 100.53 | 335,538 |
| 2025-07-09 | 111.00 | 111.00 | 105.20 | 108.40 | 98.711 | 260,475 |
| 2025-07-08 | 108.20 | 110.00 | 105.60 | 108.80 | 99.075 | 266,240 |
| 2025-07-07 | 107.40 | 111.00 | 105.80 | 109.00 | 99.257 | 321,828 |
| 2025-07-04 | 111.00 | 111.00 | 105.20 | 106.80 | 97.254 | 276,852 |
| 2025-07-03 | 108.00 | 110.20 | 106.20 | 109.80 | 99.985 | 185,031 |
| 2025-07-02 | 105.00 | 111.80 | 105.00 | 108.20 | 98.528 | 549,942 |
| 2025-07-01 | 108.00 | 111.00 | 107.60 | 110.00 | 100.17 | 528,116 |
| 2025-06-30 | 106.00 | 108.75 | 106.00 | 108.40 | 98.711 | 758,156 |
| 2025-06-27 | 104.80 | 106.60 | 103.55 | 105.60 | 96.161 | 616,945 |
| 2025-06-26 | 104.00 | 105.20 | 102.60 | 105.20 | 95.797 | 827,554 |
| 2025-06-25 | 103.60 | 104.00 | 102.40 | 102.40 | 93.247 | 355,828 |
| 2025-06-24 | 103.20 | 104.60 | 102.34 | 103.00 | 93.793 | 379,786 |
| 2025-06-23 | 103.60 | 104.40 | 101.60 | 103.00 | 93.793 | 337,684 |
| 2025-06-20 | 102.80 | 104.40 | 101.60 | 102.00 | 92.883 | 1,538,141 |
| 2025-06-19 | 101.40 | 104.20 | 101.40 | 102.80 | 93.611 | 546,093 |
| 2025-06-18 | 103.60 | 104.40 | 101.60 | 103.60 | 94.340 | 311,374 |
| 2025-06-17 | 103.80 | 104.40 | 102.40 | 103.20 | 93.975 | 205,446 |
| 2025-06-16 | 103.40 | 103.80 | 101.20 | 103.40 | 94.158 | 185,860 |
| 2025-06-13 | 101.80 | 103.80 | 100.40 | 103.80 | 94.522 | 416,192 |
| 2025-06-12 | 103.00 | 103.00 | 100.80 | 102.00 | 92.883 | 408,704 |
| 2025-06-11 | 103.80 | 105.00 | 101.80 | 103.00 | 93.793 | 365,914 |
| 2025-06-10 | 101.00 | 104.80 | 101.00 | 104.00 | 94.704 | 350,780 |
| 2025-06-09 | 102.20 | 103.80 | 101.40 | 103.20 | 93.975 | 378,893 |
| 2025-06-06 | 101.00 | 103.60 | 101.00 | 103.00 | 93.793 | 373,901 |
| 2025-06-05 | 101.20 | 103.70 | 101.20 | 102.80 | 93.611 | 218,727 |
| 2025-06-04 | 100.00 | 103.80 | 100.00 | 102.80 | 93.611 | 241,528 |
| 2025-06-03 | 103.40 | 103.80 | 101.80 | 103.40 | 94.158 | 428,157 |
| 2025-06-02 | 101.20 | 103.60 | 101.00 | 102.00 | 92.883 | 569,521 |
| 2025-05-30 | 102.20 | 102.40 | 100.20 | 101.00 | 91.972 | 348,310 |
| 2025-05-29 | 102.40 | 103.60 | 100.20 | 101.80 | 92.701 | 268,013 |
| 2025-05-28 | 103.00 | 103.40 | 100.40 | 100.40 | 91.426 | 472,447 |
| 2025-05-27 | 103.00 | 104.00 | 101.60 | 101.60 | 92.518 | 466,404 |
| 2025-05-23 | 103.00 | 103.60 | 101.60 | 103.00 | 93.793 | 272,209 |
| 2025-05-22 | 102.60 | 103.80 | 101.60 | 103.00 | 93.793 | 472,361 |
| 2025-05-21 | 103.00 | 103.20 | 102.20 | 102.40 | 93.247 | 98,388 |
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.