AEW UK REIT Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 99.000 | 102.60 | 99.000 | 100.60 | 100.60 | 407,361 |
| 2026-10-16 | 100.00 | 102.60 | 99.800 | 102.00 | 102.00 | 391,783 |
| 2026-10-15 | 100.80 | 102.40 | 98.000 | 99.900 | 99.900 | 251,789 |
| 2026-10-14 | 102.60 | 102.60 | 98.600 | 99.900 | 99.900 | 255,260 |
| 2026-10-13 | 99.000 | 102.40 | 98.050 | 98.100 | 98.100 | 282,161 |
| 2026-10-12 | 102.60 | 102.60 | 97.000 | 99.000 | 99.000 | 237,835 |
| 2026-10-09 | 97.300 | 99.400 | 97.100 | 98.500 | 98.500 | 522,389 |
| 2026-10-08 | 96.000 | 99.000 | 96.000 | 97.300 | 97.300 | 457,617 |
| 2026-10-07 | 101.40 | 102.40 | 97.362 | 99.400 | 99.400 | 564,294 |
| 2026-10-06 | 99.000 | 103.80 | 99.000 | 99.100 | 99.100 | 214,491 |
| 2026-10-05 | 101.40 | 105.80 | 99.990 | 101.20 | 101.20 | 306,985 |
| 2026-10-02 | 101.00 | 105.00 | 101.00 | 101.00 | 101.00 | 301,030 |
| 2026-10-01 | 103.80 | 104.80 | 101.00 | 101.00 | 101.00 | 445,795 |
| 2026-09-30 | 103.80 | 106.20 | 102.60 | 103.00 | 103.00 | 288,964 |
| 2026-09-29 | 103.60 | 104.40 | 101.46 | 102.60 | 102.60 | 144,516 |
| 2026-09-28 | 105.00 | 106.40 | 102.40 | 102.40 | 102.40 | 247,325 |
| 2026-09-25 | 103.40 | 107.60 | 102.40 | 102.60 | 102.60 | 233,388 |
| 2026-09-24 | 103.60 | 103.80 | 102.40 | 103.20 | 103.20 | 282,470 |
| 2026-09-23 | 103.20 | 105.20 | 102.50 | 103.00 | 103.00 | 306,729 |
| 2026-09-22 | 105.40 | 107.40 | 102.54 | 103.80 | 103.80 | 382,501 |
| 2026-09-21 | 102.60 | 107.80 | 101.80 | 102.60 | 102.60 | 349,188 |
| 2026-09-18 | 108.00 | 108.00 | 102.20 | 102.60 | 102.60 | 402,883 |
| 2026-09-17 | 103.60 | 108.20 | 101.60 | 104.40 | 104.40 | 127,991 |
| 2026-09-16 | 101.00 | 105.00 | 101.00 | 103.80 | 103.80 | 136,234 |
| 2026-09-15 | 101.00 | 104.20 | 101.00 | 102.00 | 102.00 | 207,544 |
| 2026-09-14 | 107.00 | 107.00 | 101.00 | 101.40 | 101.40 | 392,046 |
| 2026-09-11 | 103.80 | 109.00 | 101.20 | 102.00 | 102.00 | 215,545 |
| 2026-09-10 | 103.40 | 108.00 | 101.86 | 103.00 | 103.00 | 206,172 |
| 2026-09-09 | 108.80 | 109.00 | 102.40 | 103.00 | 103.00 | 240,613 |
| 2026-09-08 | 110.40 | 110.40 | 103.40 | 103.60 | 103.60 | 313,367 |
| 2026-09-07 | 104.00 | 110.40 | 104.00 | 104.40 | 104.40 | 168,668 |
| 2026-09-04 | 108.00 | 108.00 | 103.72 | 104.40 | 104.40 | 339,201 |
| 2026-09-03 | 104.60 | 106.00 | 103.20 | 103.60 | 103.60 | 207,116 |
| 2026-09-02 | 105.00 | 108.00 | 104.00 | 104.40 | 104.40 | 419,853 |
| 2026-09-01 | 106.00 | 109.00 | 103.00 | 105.20 | 105.20 | 324,046 |
| 2026-08-28 | 105.60 | 107.60 | 105.00 | 106.00 | 106.00 | 105,100 |
| 2026-08-27 | 106.20 | 111.40 | 104.60 | 105.00 | 105.00 | 310,057 |
| 2026-08-26 | 105.80 | 107.20 | 104.43 | 106.40 | 106.40 | 305,272 |
| 2026-08-25 | 106.00 | 108.00 | 105.20 | 105.80 | 105.80 | 214,555 |
| 2026-08-24 | 106.40 | 107.87 | 105.40 | 106.00 | 106.00 | 172,431 |
| 2026-08-21 | 105.40 | 107.80 | 105.20 | 106.20 | 106.20 | 289,998 |
| 2026-08-20 | 106.00 | 106.00 | 103.20 | 105.20 | 105.20 | 227,493 |
| 2026-08-19 | 106.60 | 106.60 | 105.00 | 106.00 | 106.00 | 263,641 |
| 2026-08-18 | 106.00 | 108.60 | 105.20 | 105.20 | 105.20 | 203,419 |
| 2026-08-17 | 108.40 | 109.00 | 106.00 | 106.00 | 106.00 | 333,213 |
| 2026-08-14 | 108.60 | 110.00 | 107.00 | 107.80 | 107.80 | 260,350 |
| 2026-08-13 | 110.00 | 110.00 | 107.60 | 108.40 | 108.40 | 147,769 |
| 2026-08-12 | 107.80 | 112.00 | 107.20 | 107.60 | 107.60 | 263,206 |
| 2026-08-11 | 107.60 | 108.89 | 106.80 | 107.00 | 107.00 | 126,579 |
| 2026-08-10 | 106.80 | 109.00 | 106.80 | 106.80 | 106.80 | 187,417 |
| 2026-08-07 | 106.80 | 107.20 | 106.40 | 106.80 | 106.80 | 125,878 |
| 2026-08-06 | 106.60 | 109.80 | 105.00 | 106.40 | 106.40 | 403,034 |
| 2026-08-05 | 110.40 | 112.80 | 105.40 | 110.20 | 108.20 | 343,085 |
| 2026-08-04 | 108.60 | 111.24 | 107.80 | 108.80 | 106.83 | 515,577 |
| 2026-08-03 | 109.60 | 110.00 | 106.89 | 109.00 | 107.02 | 475,123 |
| 2026-07-31 | 106.00 | 107.92 | 104.80 | 107.00 | 105.06 | 245,343 |
| 2026-07-30 | 107.00 | 109.80 | 105.60 | 106.60 | 104.67 | 184,782 |
| 2026-07-29 | 106.20 | 108.00 | 105.36 | 108.00 | 106.04 | 263,365 |
| 2026-07-28 | 107.00 | 107.80 | 105.40 | 106.00 | 104.08 | 232,046 |
| 2026-07-27 | 105.00 | 107.80 | 105.00 | 106.40 | 104.47 | 325,938 |
Page 1 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.