Alternative Income REIT PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 66.500 | 66.800 | 66.000 | 66.400 | 55.112 | 98,721 |
| 2024-06-07 | 66.900 | 68.200 | 66.000 | 68.000 | 56.440 | 265,023 |
| 2024-06-06 | 66.900 | 67.200 | 66.200 | 66.700 | 55.361 | 123,853 |
| 2024-06-05 | 66.900 | 67.400 | 66.600 | 67.000 | 55.610 | 102,118 |
| 2024-06-04 | 66.900 | 67.400 | 66.770 | 67.000 | 55.610 | 85,651 |
| 2024-06-03 | 66.900 | 67.400 | 66.600 | 67.000 | 55.610 | 106,038 |
| 2024-05-31 | 66.900 | 67.400 | 66.600 | 67.000 | 55.610 | 60,097 |
| 2024-05-30 | 66.900 | 67.400 | 66.400 | 67.000 | 55.610 | 63,314 |
| 2024-05-29 | 67.500 | 67.800 | 67.000 | 67.200 | 55.776 | 30,723 |
| 2024-05-28 | 67.700 | 68.600 | 67.010 | 67.400 | 55.942 | 56,651 |
| 2024-05-24 | 67.700 | 69.400 | 67.496 | 67.700 | 56.191 | 51,534 |
| 2024-05-23 | 68.000 | 68.000 | 67.400 | 67.700 | 56.191 | 97,392 |
| 2024-05-22 | 68.200 | 68.200 | 67.528 | 67.800 | 56.274 | 104,980 |
| 2024-05-21 | 68.700 | 69.600 | 67.800 | 68.700 | 57.021 | 12,762 |
| 2024-05-20 | 68.700 | 69.600 | 68.088 | 68.700 | 57.021 | 21,538 |
| 2024-05-17 | 69.100 | 69.600 | 67.800 | 68.700 | 57.021 | 42,438 |
| 2024-05-16 | 69.500 | 69.600 | 68.200 | 68.900 | 57.187 | 51,363 |
| 2024-05-15 | 69.600 | 69.600 | 69.200 | 69.400 | 56.419 | 77,935 |
| 2024-05-14 | 69.600 | 69.600 | 69.200 | 69.400 | 56.419 | 116,868 |
| 2024-05-13 | 69.100 | 70.000 | 68.400 | 69.300 | 56.338 | 320,025 |
| 2024-05-10 | 69.000 | 69.600 | 68.000 | 68.900 | 56.012 | 63,844 |
| 2024-05-09 | 68.700 | 70.000 | 67.400 | 68.800 | 55.931 | 236,125 |
| 2024-05-08 | 68.500 | 70.000 | 67.200 | 68.700 | 55.850 | 64,837 |
| 2024-05-07 | 68.200 | 70.000 | 67.200 | 68.500 | 55.687 | 22,413 |
| 2024-05-03 | 68.000 | 69.200 | 67.200 | 68.200 | 55.443 | 48,357 |
| 2024-05-02 | 68.300 | 69.000 | 67.000 | 68.000 | 55.281 | 67,799 |
| 2024-05-01 | 68.300 | 69.000 | 67.600 | 68.300 | 55.525 | 22,749 |
| 2024-04-30 | 67.500 | 69.000 | 66.600 | 68.300 | 55.525 | 81,043 |
| 2024-04-29 | 67.200 | 69.400 | 66.400 | 69.400 | 56.419 | 72,728 |
| 2024-04-26 | 66.500 | 68.000 | 66.400 | 67.200 | 54.630 | 12,415 |
| 2024-04-25 | 67.000 | 67.000 | 66.400 | 66.700 | 54.224 | 24,853 |
| 2024-04-24 | 67.000 | 67.000 | 66.700 | 66.700 | 54.224 | 16,013 |
| 2024-04-23 | 66.664 | 67.500 | 66.664 | 66.700 | 54.224 | 54,686 |
| 2024-04-22 | 67.000 | 67.000 | 66.000 | 66.500 | 54.061 | 94,207 |
| 2024-04-19 | 67.000 | 67.000 | 66.250 | 66.500 | 54.061 | 29,111 |
| 2024-04-18 | 66.500 | 67.000 | 66.251 | 66.500 | 54.061 | 75,289 |
| 2024-04-17 | 66.500 | 67.000 | 66.000 | 66.500 | 54.061 | 34,559 |
| 2024-04-16 | 66.800 | 68.400 | 66.064 | 66.500 | 54.061 | 182,387 |
| 2024-04-15 | 66.800 | 67.000 | 66.600 | 66.800 | 54.305 | 55,889 |
| 2024-04-12 | 67.000 | 67.000 | 66.600 | 66.800 | 54.305 | 69,513 |
| 2024-04-11 | 67.000 | 67.000 | 66.600 | 66.800 | 54.305 | 49,517 |
| 2024-04-10 | 67.000 | 67.000 | 65.400 | 65.400 | 53.167 | 135,465 |
| 2024-04-09 | 67.000 | 67.000 | 65.400 | 66.900 | 54.387 | 48,937 |
| 2024-04-08 | 67.000 | 67.000 | 66.300 | 66.900 | 54.387 | 222,850 |
| 2024-04-05 | 67.600 | 67.600 | 66.800 | 67.200 | 54.630 | 87,303 |
| 2024-04-04 | 67.600 | 67.600 | 66.500 | 67.200 | 54.630 | 68,375 |
| 2024-04-03 | 67.600 | 67.600 | 66.600 | 67.200 | 54.630 | 76,397 |
| 2024-04-02 | 68.000 | 69.000 | 66.500 | 67.300 | 54.712 | 390,698 |
| 2024-03-28 | 68.000 | 69.000 | 67.000 | 68.000 | 55.281 | 56,082 |
| 2024-03-27 | 68.000 | 69.000 | 67.000 | 68.000 | 55.281 | 79,832 |
| 2024-03-26 | 68.000 | 69.000 | 67.000 | 68.000 | 55.281 | 69,803 |
| 2024-03-25 | 68.000 | 69.000 | 67.000 | 68.000 | 55.281 | 284,411 |
| 2024-03-22 | 68.000 | 69.000 | 67.000 | 68.000 | 55.281 | 48,137 |
| 2024-03-21 | 68.000 | 69.000 | 67.000 | 68.000 | 55.281 | 121,786 |
| 2024-03-20 | 68.000 | 69.000 | 67.000 | 68.000 | 55.281 | 87,843 |
| 2024-03-19 | 68.000 | 69.000 | 67.000 | 68.000 | 55.281 | 44,741 |
| 2024-03-18 | 67.700 | 68.800 | 67.000 | 68.000 | 55.281 | 202,436 |
| 2024-03-15 | 67.500 | 69.000 | 66.000 | 67.700 | 55.037 | 120,929 |
| 2024-03-14 | 67.500 | 69.000 | 66.000 | 67.500 | 54.874 | 106,119 |
| 2024-03-13 | 67.500 | 69.000 | 66.000 | 67.500 | 54.874 | 185,579 |
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.