AEW UK REIT Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 96.000 | 97.200 | 92.300 | 95.100 | 83.259 | 114,709 |
| 2024-11-22 | 94.500 | 96.000 | 93.900 | 96.000 | 84.047 | 181,321 |
| 2024-11-21 | 94.700 | 95.100 | 93.100 | 93.800 | 82.121 | 276,503 |
| 2024-11-20 | 93.800 | 95.200 | 93.100 | 93.600 | 81.946 | 305,657 |
| 2024-11-19 | 94.000 | 96.000 | 92.000 | 95.100 | 83.259 | 583,391 |
| 2024-11-18 | 93.600 | 96.400 | 92.100 | 93.900 | 82.209 | 443,974 |
| 2024-11-15 | 96.700 | 96.700 | 91.519 | 93.800 | 82.121 | 384,851 |
| 2024-11-14 | 94.900 | 95.900 | 93.100 | 95.900 | 83.960 | 143,474 |
| 2024-11-13 | 94.500 | 96.700 | 93.100 | 94.000 | 82.296 | 321,966 |
| 2024-11-12 | 95.900 | 96.000 | 93.100 | 95.000 | 83.172 | 389,998 |
| 2024-11-11 | 94.000 | 98.300 | 93.100 | 95.700 | 83.785 | 328,540 |
| 2024-11-08 | 96.000 | 98.600 | 93.100 | 97.000 | 84.923 | 143,341 |
| 2024-11-07 | 93.900 | 98.900 | 93.090 | 94.200 | 82.471 | 154,166 |
| 2024-11-06 | 97.000 | 99.000 | 93.800 | 94.000 | 82.296 | 286,638 |
| 2024-11-05 | 95.500 | 98.800 | 95.500 | 96.200 | 84.222 | 100,115 |
| 2024-11-04 | 95.100 | 95.800 | 93.900 | 95.500 | 83.609 | 160,598 |
| 2024-11-01 | 95.000 | 96.900 | 93.800 | 94.800 | 82.997 | 152,275 |
| 2024-10-31 | 101.00 | 101.00 | 94.800 | 96.600 | 84.573 | 263,924 |
| 2024-10-30 | 97.200 | 101.00 | 97.150 | 99.100 | 85.010 | 331,065 |
| 2024-10-29 | 95.400 | 100.60 | 95.400 | 99.000 | 84.925 | 442,714 |
| 2024-10-28 | 97.400 | 100.00 | 94.100 | 99.700 | 85.525 | 547,517 |
| 2024-10-25 | 96.000 | 98.000 | 94.100 | 98.000 | 84.067 | 289,788 |
| 2024-10-24 | 96.000 | 97.800 | 93.100 | 97.300 | 83.466 | 525,434 |
| 2024-10-23 | 93.900 | 95.500 | 92.200 | 93.600 | 80.292 | 462,717 |
| 2024-10-22 | 93.500 | 95.900 | 92.285 | 93.500 | 80.206 | 520,864 |
| 2024-10-21 | 94.800 | 95.700 | 92.200 | 92.500 | 79.349 | 342,691 |
| 2024-10-18 | 95.000 | 95.700 | 93.189 | 93.800 | 80.464 | 183,637 |
| 2024-10-17 | 95.000 | 95.800 | 92.900 | 94.600 | 81.150 | 391,613 |
| 2024-10-16 | 97.700 | 98.300 | 94.201 | 96.000 | 82.351 | 301,122 |
| 2024-10-15 | 94.600 | 96.900 | 93.373 | 94.400 | 80.979 | 440,686 |
| 2024-10-14 | 96.000 | 98.700 | 92.452 | 94.200 | 80.807 | 644,623 |
| 2024-10-11 | 95.700 | 98.200 | 94.700 | 95.400 | 81.836 | 189,680 |
| 2024-10-10 | 95.900 | 98.700 | 94.600 | 94.900 | 81.407 | 298,435 |
| 2024-10-09 | 95.200 | 97.900 | 94.800 | 95.200 | 81.665 | 313,264 |
| 2024-10-08 | 95.700 | 100.80 | 95.000 | 95.500 | 81.922 | 294,989 |
| 2024-10-07 | 98.900 | 100.80 | 95.779 | 96.000 | 82.351 | 370,319 |
| 2024-10-04 | 97.300 | 99.000 | 96.900 | 97.500 | 83.638 | 308,635 |
| 2024-10-03 | 101.00 | 101.00 | 97.000 | 97.200 | 83.380 | 160,440 |
| 2024-10-02 | 98.400 | 99.800 | 96.800 | 97.500 | 83.638 | 220,174 |
| 2024-10-01 | 99.000 | 100.80 | 98.000 | 98.400 | 84.410 | 242,171 |
| 2024-09-30 | 99.000 | 99.100 | 97.400 | 98.400 | 84.410 | 514,142 |
| 2024-09-27 | 97.000 | 100.40 | 96.900 | 98.500 | 84.496 | 242,419 |
| 2024-09-26 | 98.600 | 100.80 | 98.100 | 98.700 | 84.667 | 328,644 |
| 2024-09-25 | 96.800 | 100.59 | 96.800 | 97.800 | 83.895 | 258,687 |
| 2024-09-24 | 98.700 | 100.40 | 97.400 | 98.000 | 84.067 | 332,480 |
| 2024-09-23 | 101.40 | 101.40 | 97.800 | 98.400 | 84.410 | 288,249 |
| 2024-09-20 | 100.00 | 101.20 | 99.200 | 100.00 | 85.782 | 357,540 |
| 2024-09-19 | 99.300 | 100.00 | 98.400 | 100.00 | 85.782 | 366,683 |
| 2024-09-18 | 99.300 | 99.300 | 97.600 | 98.600 | 84.581 | 254,611 |
| 2024-09-17 | 99.100 | 101.40 | 97.200 | 99.100 | 85.010 | 400,141 |
| 2024-09-16 | 99.900 | 101.20 | 97.000 | 98.600 | 84.581 | 441,441 |
| 2024-09-13 | 98.100 | 100.00 | 96.800 | 99.800 | 85.611 | 495,490 |
| 2024-09-12 | 97.900 | 99.000 | 97.100 | 98.500 | 84.496 | 495,975 |
| 2024-09-11 | 98.400 | 98.400 | 94.800 | 97.300 | 83.466 | 305,769 |
| 2024-09-10 | 98.000 | 98.900 | 95.440 | 97.900 | 83.981 | 657,022 |
| 2024-09-09 | 96.400 | 99.505 | 94.500 | 98.400 | 84.410 | 760,492 |
| 2024-09-06 | 94.000 | 96.500 | 94.000 | 96.300 | 82.608 | 720,734 |
| 2024-09-05 | 93.200 | 95.100 | 91.600 | 94.300 | 80.893 | 742,248 |
| 2024-09-04 | 91.500 | 95.300 | 91.500 | 93.200 | 79.949 | 366,981 |
| 2024-09-03 | 95.400 | 95.400 | 91.800 | 92.300 | 79.177 | 190,806 |
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.