Alternative Income REIT PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 67.000 | 68.400 | 66.825 | 67.300 | 54.712 | 196,175 |
| 2024-03-11 | 66.500 | 69.400 | 66.000 | 67.000 | 54.468 | 201,638 |
| 2024-03-08 | 66.500 | 67.517 | 65.150 | 66.500 | 54.061 | 159,477 |
| 2024-03-07 | 66.000 | 67.000 | 65.000 | 66.000 | 53.655 | 91,903 |
| 2024-03-06 | 66.000 | 66.500 | 65.000 | 66.000 | 53.655 | 101,027 |
| 2024-03-05 | 66.000 | 66.780 | 65.000 | 65.000 | 52.842 | 109,139 |
| 2024-03-04 | 65.500 | 68.200 | 64.600 | 66.000 | 53.655 | 384,961 |
| 2024-03-01 | 64.200 | 67.000 | 63.449 | 66.000 | 53.655 | 178,503 |
| 2024-02-29 | 64.200 | 65.400 | 63.400 | 64.400 | 52.354 | 105,308 |
| 2024-02-28 | 64.200 | 65.400 | 63.400 | 64.400 | 52.354 | 45,961 |
| 2024-02-27 | 64.200 | 65.400 | 63.000 | 64.300 | 52.273 | 85,478 |
| 2024-02-26 | 64.800 | 66.000 | 63.000 | 64.100 | 52.110 | 53,367 |
| 2024-02-23 | 65.100 | 66.000 | 63.600 | 64.800 | 52.679 | 42,761 |
| 2024-02-22 | 65.500 | 66.000 | 64.000 | 64.800 | 52.679 | 89,952 |
| 2024-02-21 | 65.900 | 66.800 | 64.000 | 65.000 | 52.842 | 44,466 |
| 2024-02-20 | 65.900 | 67.200 | 64.600 | 65.900 | 53.574 | 16,580 |
| 2024-02-19 | 66.100 | 67.200 | 64.782 | 65.900 | 53.574 | 12,485 |
| 2024-02-16 | 66.900 | 67.400 | 65.000 | 66.100 | 53.736 | 91,234 |
| 2024-02-15 | 67.100 | 68.200 | 65.600 | 66.700 | 54.224 | 62,638 |
| 2024-02-14 | 68.500 | 69.000 | 67.000 | 67.800 | 53.960 | 68,783 |
| 2024-02-13 | 68.800 | 69.600 | 67.000 | 68.100 | 54.199 | 35,326 |
| 2024-02-12 | 68.800 | 69.800 | 67.000 | 68.300 | 54.358 | 25,537 |
| 2024-02-09 | 68.800 | 70.200 | 66.810 | 67.800 | 53.960 | 67,403 |
| 2024-02-08 | 68.800 | 69.000 | 67.472 | 69.000 | 54.915 | 61,594 |
| 2024-02-07 | 68.800 | 71.000 | 67.400 | 69.300 | 55.154 | 131,758 |
| 2024-02-06 | 68.800 | 70.600 | 67.400 | 69.000 | 54.915 | 56,351 |
| 2024-02-05 | 68.800 | 69.000 | 67.466 | 69.000 | 54.915 | 41,904 |
| 2024-02-02 | 68.800 | 70.600 | 67.888 | 68.200 | 54.278 | 16,247 |
| 2024-02-01 | 69.300 | 70.600 | 67.800 | 68.700 | 54.676 | 52,598 |
| 2024-01-31 | 69.300 | 70.600 | 68.000 | 69.300 | 55.154 | 16,187 |
| 2024-01-30 | 68.500 | 70.600 | 68.000 | 69.300 | 55.154 | 73,742 |
| 2024-01-29 | 68.300 | 70.000 | 67.800 | 68.500 | 54.517 | 120,931 |
| 2024-01-26 | 68.300 | 71.400 | 67.800 | 68.300 | 54.358 | 41,750 |
| 2024-01-25 | 67.800 | 70.000 | 67.800 | 68.300 | 54.358 | 18,939 |
| 2024-01-24 | 67.500 | 69.000 | 67.106 | 67.500 | 53.721 | 96,284 |
| 2024-01-23 | 67.500 | 69.000 | 67.500 | 67.500 | 53.721 | 85,665 |
| 2024-01-22 | 68.300 | 69.000 | 67.693 | 68.400 | 54.437 | 117,292 |
| 2024-01-19 | 68.000 | 69.000 | 67.520 | 68.300 | 54.358 | 67,273 |
| 2024-01-18 | 67.700 | 69.000 | 66.400 | 68.000 | 54.119 | 31,932 |
| 2024-01-17 | 69.000 | 70.000 | 66.400 | 67.700 | 53.880 | 225,187 |
| 2024-01-16 | 72.800 | 74.000 | 68.000 | 69.000 | 54.915 | 169,933 |
| 2024-01-15 | 73.500 | 75.000 | 71.000 | 73.000 | 58.098 | 108,955 |
| 2024-01-12 | 74.000 | 75.000 | 73.000 | 74.000 | 58.894 | 330,186 |
| 2024-01-11 | 73.600 | 75.000 | 72.200 | 74.000 | 58.894 | 116,744 |
| 2024-01-10 | 72.700 | 75.000 | 72.000 | 73.600 | 58.576 | 71,001 |
| 2024-01-09 | 72.100 | 74.200 | 71.200 | 74.000 | 58.894 | 107,705 |
| 2024-01-08 | 72.100 | 74.600 | 71.000 | 72.100 | 57.382 | 39,521 |
| 2024-01-05 | 72.100 | 73.200 | 71.000 | 72.100 | 57.382 | 44,970 |
| 2024-01-04 | 72.100 | 73.000 | 72.100 | 72.100 | 57.382 | 70,569 |
| 2024-01-03 | 71.200 | 73.400 | 71.000 | 72.000 | 57.302 | 143,022 |
| 2024-01-02 | 71.000 | 74.400 | 71.000 | 72.000 | 57.302 | 47,719 |
| 2023-12-29 | 71.000 | 71.693 | 71.000 | 71.500 | 56.904 | 23,982 |
| 2023-12-28 | 70.400 | 71.400 | 70.400 | 71.200 | 56.666 | 69,019 |
| 2023-12-27 | 70.900 | 71.400 | 70.900 | 70.900 | 56.427 | 41,288 |
| 2023-12-22 | 70.300 | 71.400 | 70.300 | 70.300 | 55.949 | 32,436 |
| 2023-12-21 | 70.300 | 72.800 | 69.200 | 70.300 | 55.949 | 11,857 |
| 2023-12-20 | 70.400 | 71.400 | 70.300 | 70.300 | 55.949 | 125,965 |
| 2023-12-19 | 70.500 | 71.900 | 69.200 | 70.400 | 56.029 | 111,233 |
| 2023-12-18 | 70.500 | 71.900 | 70.411 | 70.500 | 56.109 | 89,845 |
| 2023-12-15 | 70.500 | 71.900 | 70.440 | 70.500 | 56.109 | 88,077 |
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.