Alternative Income REIT PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 69.860 | 71.600 | 69.860 | 70.300 | 59.721 | 86,588 |
| 2024-09-02 | 70.500 | 71.600 | 68.300 | 69.500 | 59.042 | 205,301 |
| 2024-08-30 | 70.500 | 71.800 | 69.000 | 70.300 | 59.721 | 22,000 |
| 2024-08-29 | 71.000 | 71.600 | 70.000 | 70.300 | 59.721 | 144,032 |
| 2024-08-28 | 71.500 | 71.600 | 70.256 | 70.800 | 60.146 | 100,137 |
| 2024-08-27 | 71.500 | 71.800 | 71.000 | 71.300 | 60.571 | 306,935 |
| 2024-08-23 | 71.500 | 71.800 | 71.000 | 71.400 | 60.656 | 329,650 |
| 2024-08-22 | 71.500 | 72.000 | 71.000 | 71.400 | 60.656 | 121,287 |
| 2024-08-21 | 71.500 | 72.000 | 71.000 | 71.500 | 60.741 | 10,913 |
| 2024-08-20 | 71.500 | 72.000 | 71.000 | 71.500 | 60.741 | 82,949 |
| 2024-08-19 | 71.500 | 72.000 | 70.000 | 71.500 | 60.741 | 82,861 |
| 2024-08-16 | 71.300 | 72.000 | 70.600 | 71.500 | 60.741 | 596,426 |
| 2024-08-15 | 70.500 | 71.600 | 69.000 | 71.100 | 60.401 | 613,325 |
| 2024-08-14 | 70.900 | 71.400 | 70.000 | 70.700 | 58.681 | 151,839 |
| 2024-08-13 | 70.900 | 71.400 | 69.800 | 70.600 | 58.598 | 59,003 |
| 2024-08-12 | 70.900 | 72.800 | 69.800 | 72.800 | 60.424 | 32,614 |
| 2024-08-09 | 70.900 | 71.400 | 69.800 | 70.600 | 58.598 | 63,759 |
| 2024-08-08 | 70.700 | 72.800 | 69.400 | 70.600 | 58.598 | 76,762 |
| 2024-08-07 | 71.100 | 71.150 | 69.600 | 70.500 | 58.515 | 112,689 |
| 2024-08-06 | 71.100 | 72.000 | 70.200 | 70.800 | 58.764 | 73,795 |
| 2024-08-05 | 71.300 | 71.500 | 70.000 | 70.900 | 58.847 | 199,629 |
| 2024-08-02 | 71.300 | 73.200 | 70.500 | 73.200 | 60.756 | 250,405 |
| 2024-08-01 | 71.000 | 71.400 | 70.688 | 71.000 | 58.930 | 41,543 |
| 2024-07-31 | 71.000 | 71.000 | 70.000 | 70.500 | 58.515 | 49,820 |
| 2024-07-30 | 71.000 | 71.400 | 70.000 | 70.500 | 58.515 | 94,648 |
| 2024-07-29 | 70.500 | 72.000 | 69.400 | 70.700 | 58.681 | 124,902 |
| 2024-07-26 | 70.500 | 73.400 | 69.000 | 73.400 | 60.922 | 118,883 |
| 2024-07-25 | 70.200 | 71.750 | 68.000 | 70.500 | 58.515 | 182,028 |
| 2024-07-24 | 70.100 | 72.000 | 70.100 | 70.100 | 58.183 | 69,708 |
| 2024-07-23 | 70.232 | 71.674 | 70.232 | 70.800 | 58.764 | 148,272 |
| 2024-07-22 | 69.300 | 70.600 | 68.600 | 69.600 | 57.768 | 10,464 |
| 2024-07-19 | 69.300 | 70.600 | 68.000 | 69.300 | 57.519 | 14,000 |
| 2024-07-18 | 68.200 | 70.600 | 68.000 | 69.300 | 57.519 | 45,640 |
| 2024-07-17 | 69.200 | 70.000 | 67.200 | 68.800 | 57.104 | 45,428 |
| 2024-07-16 | 69.200 | 72.200 | 68.148 | 72.200 | 59.926 | 66,758 |
| 2024-07-15 | 69.500 | 71.000 | 68.960 | 70.200 | 58.266 | 80,264 |
| 2024-07-12 | 69.200 | 71.000 | 68.270 | 69.800 | 57.934 | 259,295 |
| 2024-07-11 | 69.200 | 70.691 | 68.000 | 69.400 | 57.602 | 178,776 |
| 2024-07-10 | 67.200 | 70.000 | 66.400 | 69.000 | 57.270 | 105,786 |
| 2024-07-09 | 68.200 | 69.840 | 65.400 | 67.200 | 55.776 | 135,622 |
| 2024-07-08 | 68.800 | 70.000 | 67.200 | 69.200 | 57.436 | 67,222 |
| 2024-07-05 | 68.500 | 69.772 | 68.204 | 68.400 | 56.772 | 20,020 |
| 2024-07-04 | 68.500 | 69.800 | 68.148 | 68.400 | 56.772 | 24,385 |
| 2024-07-03 | 68.500 | 70.200 | 67.000 | 68.400 | 56.772 | 123,527 |
| 2024-07-02 | 68.200 | 69.800 | 67.000 | 68.400 | 56.772 | 38,735 |
| 2024-07-01 | 68.200 | 69.800 | 66.400 | 68.100 | 56.523 | 42,833 |
| 2024-06-28 | 68.000 | 70.000 | 66.000 | 66.000 | 54.780 | 113,395 |
| 2024-06-27 | 67.600 | 69.800 | 67.000 | 68.400 | 56.772 | 50,535 |
| 2024-06-26 | 67.800 | 69.800 | 67.000 | 68.400 | 56.772 | 9,951 |
| 2024-06-25 | 67.800 | 69.600 | 66.000 | 68.100 | 56.523 | 27,418 |
| 2024-06-24 | 67.300 | 69.600 | 66.200 | 68.300 | 56.689 | 75,419 |
| 2024-06-21 | 66.300 | 66.700 | 66.263 | 66.500 | 55.195 | 138,857 |
| 2024-06-20 | 66.354 | 67.000 | 66.354 | 66.500 | 55.195 | 144,470 |
| 2024-06-19 | 66.300 | 66.800 | 66.270 | 66.400 | 55.112 | 49,274 |
| 2024-06-18 | 66.100 | 67.800 | 65.600 | 66.400 | 55.112 | 123,596 |
| 2024-06-17 | 66.100 | 66.510 | 65.600 | 66.000 | 54.780 | 52,670 |
| 2024-06-14 | 66.600 | 66.600 | 66.200 | 66.400 | 55.112 | 81,605 |
| 2024-06-13 | 66.200 | 66.600 | 66.200 | 66.400 | 55.112 | 27,810 |
| 2024-06-12 | 66.500 | 67.000 | 66.000 | 66.400 | 55.112 | 95,981 |
| 2024-06-11 | 66.800 | 67.000 | 66.000 | 66.500 | 55.195 | 65,852 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-30 | 0.0140 GBP |
| 2026-05-14 | 0.0140 GBP |
| 2026-02-12 | 0.0140 GBP |
| 2025-11-13 | 0.0140 GBP |
| 2025-08-14 | 0.0155 GBP |
| 2025-05-15 | 0.0155 GBP |
| 2025-02-13 | 0.0155 GBP |
| 2024-11-07 | 0.0155 GBP |
| 2024-08-15 | 0.0163 GBP |
| 2024-05-16 | 0.0143 GBP |
| 2024-02-15 | 0.0143 GBP |
| 2023-11-09 | 0.0143 GBP |
| 2023-08-10 | 0.0192 GBP |
| 2023-05-11 | 0.0138 GBP |
| 2023-02-09 | 0.0138 GBP |
| 2022-11-10 | 0.0138 GBP |
| 2022-08-11 | 0.0160 GBP |
| 2022-05-12 | 0.0130 GBP |
| 2022-02-10 | 0.0130 GBP |
| 2021-11-11 | 0.0130 GBP |
| 2021-08-12 | 0.0164 GBP |
| 2021-05-13 | 0.0125 GBP |
| 2021-02-11 | 0.0100 GBP |
| 2020-11-12 | 0.0125 GBP |
| 2020-08-13 | 0.0143 GBP |
| 2020-05-14 | 0.0083 GBP |
| 2020-02-13 | 0.0138 GBP |
| 2019-11-14 | 0.0138 GBP |
| 2019-08-15 | 0.0138 GBP |
| 2019-05-16 | 0.0138 GBP |
| 2019-02-07 | 0.0138 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.