AEW UK REIT Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	102.80	104.00	102.00	103.40	94.158	174,751
2025-05-19	102.00	103.50	102.00	102.60	93.429	200,663
2025-05-16	102.80	103.40	102.00	103.20	93.975	251,988
2025-05-15	102.80	103.80	102.00	102.00	92.883	333,760
2025-05-14	102.00	103.80	102.00	103.00	93.793	139,282
2025-05-13	103.80	103.80	102.20	102.20	93.065	259,667
2025-05-12	102.60	104.80	102.00	103.60	94.340	486,093
2025-05-09	102.00	103.60	101.80	102.60	93.429	864,908
2025-05-08	99.000	104.00	99.000	103.20	93.975	314,779
2025-05-07	104.00	104.00	101.20	103.20	92.154	397,758
2025-05-06	103.60	103.80	99.617	103.60	92.511	399,414
2025-05-02	102.20	103.80	100.78	102.60	91.618	236,887
2025-05-01	102.00	104.00	101.00	102.20	91.261	172,395
2025-04-30	103.60	103.60	100.26	101.80	90.904	241,249
2025-04-29	102.40	103.40	101.60	101.60	90.725	574,015
2025-04-28	100.80	103.60	100.60	101.60	90.725	274,750
2025-04-25	104.00	104.00	99.200	101.00	90.190	292,077
2025-04-24	104.00	104.00	97.300	100.80	90.011	151,888
2025-04-23	104.00	104.80	101.20	102.00	91.083	162,464
2025-04-22	102.80	104.00	98.100	102.00	91.083	139,842
2025-04-17	102.00	104.00	98.100	101.80	90.904	274,208
2025-04-16	104.00	104.00	99.300	102.00	91.083	302,203
2025-04-15	100.20	104.00	98.962	101.80	90.904	471,101
2025-04-14	96.000	101.20	95.600	101.00	90.190	417,881
2025-04-11	92.500	99.400	92.500	97.600	87.154	507,712
2025-04-10	98.300	99.080	93.400	96.800	86.439	421,653
2025-04-09	98.300	98.300	94.100	95.500	85.278	455,477
2025-04-08	95.400	98.900	95.400	98.100	87.600	553,283
2025-04-07	95.500	98.000	92.000	95.600	85.368	965,667
2025-04-04	104.00	104.00	95.400	96.400	86.082	526,217
2025-04-03	98.300	103.80	98.200	99.100	88.493	231,368
2025-04-02	101.00	102.80	99.000	100.40	89.654	187,636
2025-04-01	99.200	103.20	99.200	101.20	90.368	424,811
2025-03-31	101.00	103.80	100.00	101.40	90.547	312,896
2025-03-28	101.80	103.80	99.550	103.00	91.976	125,677
2025-03-27	103.20	103.80	100.80	101.40	90.547	350,064
2025-03-26	102.40	105.00	101.99	103.60	92.511	296,641
2025-03-25	101.00	105.00	101.00	103.00	91.976	595,958
2025-03-24	103.60	104.00	102.20	103.80	92.690	355,936
2025-03-21	101.00	103.40	100.80	103.00	91.976	384,834
2025-03-20	103.20	103.68	101.60	101.80	90.904	205,577
2025-03-19	101.60	102.80	100.40	101.80	90.904	266,400
2025-03-18	102.00	103.20	100.00	102.00	91.083	264,477
2025-03-17	103.40	104.00	101.20	102.60	91.618	1,076,637
2025-03-14	101.00	103.60	100.25	103.20	92.154	262,144
2025-03-13	104.00	104.00	100.13	100.20	89.475	373,533
2025-03-12	100.80	102.40	99.600	100.00	89.297	156,589
2025-03-11	101.20	103.60	98.000	101.00	90.190	1,041,858
2025-03-10	99.000	102.20	98.500	98.600	88.047	351,201
2025-03-07	100.80	100.80	98.100	99.900	89.207	247,436
2025-03-06	98.300	102.80	97.100	98.000	87.511	398,740
2025-03-05	99.400	103.00	97.200	98.600	88.047	649,044
2025-03-04	99.400	101.00	97.500	99.000	88.404	405,890
2025-03-03	99.000	101.84	97.300	99.100	88.493	270,772
2025-02-28	99.000	100.00	97.500	98.100	87.600	372,047
2025-02-27	100.20	103.60	98.700	99.500	88.850	344,723
2025-02-26	100.80	103.60	99.200	100.00	89.297	547,301
2025-02-25	99.900	103.60	98.500	99.200	88.582	361,739
2025-02-24	99.500	103.80	98.600	99.800	89.118	634,283
2025-02-21	100.20	100.80	98.900	99.500	88.850	286,058

← NewerPage 7 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.