AEW UK REIT Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	98.900	102.00	98.800	100.00	89.297	1,121,500
2025-02-19	98.500	101.20	98.500	99.700	89.029	138,938
2025-02-18	99.400	103.80	98.400	99.900	89.207	150,327
2025-02-17	99.100	103.80	99.000	100.00	89.297	126,464
2025-02-14	104.00	104.00	99.800	100.60	89.832	138,213
2025-02-13	101.00	103.60	98.400	101.20	90.368	386,846
2025-02-12	100.00	103.00	96.500	101.00	90.190	915,155
2025-02-11	101.00	102.60	100.20	100.80	90.011	241,542
2025-02-10	99.900	102.80	99.800	100.40	89.654	246,584
2025-02-07	101.00	102.80	100.00	100.00	89.297	319,886
2025-02-06	102.00	103.40	100.00	100.60	89.832	473,441
2025-02-05	102.00	103.60	99.900	102.20	89.475	437,447
2025-02-04	102.00	103.00	100.20	101.40	88.775	160,061
2025-02-03	98.900	102.60	96.300	102.60	89.825	274,504
2025-01-31	100.20	102.00	100.00	102.00	89.300	324,044
2025-01-30	101.00	102.00	95.600	101.00	88.425	111,333
2025-01-29	99.100	100.80	98.400	99.800	87.374	194,643
2025-01-28	98.300	100.80	95.600	99.600	87.199	552,502
2025-01-27	96.100	99.900	96.000	97.200	85.098	183,595
2025-01-24	98.000	101.80	96.600	97.200	85.098	174,802
2025-01-23	98.600	101.60	97.300	97.500	85.360	597,161
2025-01-22	98.800	101.00	97.200	97.200	85.098	269,202
2025-01-21	97.100	101.40	97.100	98.000	85.798	327,066
2025-01-20	100.20	101.60	96.800	99.000	86.674	399,733
2025-01-17	99.600	102.80	96.900	102.00	89.300	571,255
2025-01-16	100.20	101.80	98.885	100.00	87.549	387,316
2025-01-15	100.00	101.00	97.100	100.40	87.899	366,423
2025-01-14	97.200	99.300	97.200	99.300	86.936	185,762
2025-01-13	97.900	99.700	96.000	98.500	86.236	324,412
2025-01-10	96.900	101.20	96.100	96.400	84.397	299,891
2025-01-09	98.000	100.31	96.200	99.300	86.936	130,969
2025-01-08	98.500	100.00	96.200	100.00	87.549	486,061
2025-01-07	102.20	102.56	98.300	100.00	87.549	198,799
2025-01-06	103.00	103.00	99.400	100.80	88.250	130,395
2025-01-03	102.00	102.80	100.40	101.80	89.125	226,939
2025-01-02	100.00	102.00	100.00	102.00	89.300	112,036
2024-12-31	99.800	102.00	97.943	100.40	87.899	68,643
2024-12-30	99.000	101.00	96.000	100.20	87.724	131,326
2024-12-27	102.00	102.00	96.300	100.20	87.724	130,188
2024-12-24	102.00	102.00	96.000	100.20	87.724	80,545
2024-12-23	97.900	99.400	96.100	98.600	86.324	342,304
2024-12-20	97.200	99.600	97.000	99.200	86.849	506,788
2024-12-19	99.000	100.60	97.000	99.000	86.674	290,303
2024-12-18	99.500	101.20	98.000	100.80	88.250	193,983
2024-12-17	104.00	104.00	101.00	101.20	88.600	433,856
2024-12-16	100.00	104.00	100.00	103.00	90.176	336,398
2024-12-13	96.000	101.00	96.000	101.00	88.425	206,227
2024-12-12	95.800	101.76	95.800	100.40	87.899	356,763
2024-12-11	100.80	101.80	100.00	100.20	87.724	529,555
2024-12-10	98.100	101.40	98.000	101.40	88.775	512,626
2024-12-09	97.000	100.80	95.200	100.60	88.075	661,260
2024-12-06	98.200	99.081	96.500	98.500	86.236	257,303
2024-12-05	98.800	99.400	96.250	97.400	85.273	269,998
2024-12-04	93.100	99.000	93.100	98.200	85.973	319,572
2024-12-03	98.000	98.000	96.400	98.000	85.798	291,411
2024-12-02	97.400	98.500	94.900	97.100	85.010	248,704
2024-11-29	97.200	98.547	93.800	96.800	84.748	313,119
2024-11-28	97.000	98.440	93.800	97.800	85.623	384,849
2024-11-27	94.600	97.100	92.100	96.600	84.573	184,315
2024-11-26	95.300	95.300	93.100	95.100	83.259	78,361

← NewerPage 8 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.