Alternative Income REIT PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	69.500	73.000	69.000	70.500	56.109	110,542
2023-12-13	68.800	70.000	67.800	69.500	55.313	99,417
2023-12-12	68.800	69.000	68.800	68.900	54.835	19,558
2023-12-11	69.300	70.000	68.800	68.900	54.835	54,806
2023-12-08	68.800	69.750	68.800	68.800	54.756	51,315
2023-12-07	68.700	69.000	68.700	68.700	54.676	51,360
2023-12-06	68.000	69.500	67.000	68.700	54.676	103,789
2023-12-05	68.000	68.980	68.000	68.000	54.119	28,756
2023-12-04	67.786	68.250	67.786	68.000	54.119	78,047
2023-12-01	67.400	68.300	67.400	67.400	53.641	79,662
2023-11-30	67.100	69.400	66.400	67.200	53.482	46,503
2023-11-29	67.100	68.000	66.400	67.200	53.482	65,207
2023-11-28	67.000	68.000	67.000	67.000	53.323	78,444
2023-11-27	66.900	68.000	65.800	67.000	53.323	27,978
2023-11-24	66.900	68.000	65.800	66.800	53.164	28,688
2023-11-23	66.900	68.000	65.800	66.900	53.243	11,020
2023-11-22	66.900	67.582	66.900	66.900	53.243	76,163
2023-11-21	66.700	67.990	66.700	66.700	53.084	123,125
2023-11-20	66.000	68.000	65.400	66.700	53.084	100,177
2023-11-17	65.900	67.200	65.000	66.100	52.607	78,656
2023-11-16	65.700	67.000	64.800	65.800	52.368	131,821
2023-11-15	64.300	67.000	63.600	65.700	52.288	262,528
2023-11-14	64.100	65.000	63.800	64.400	51.254	65,996
2023-11-13	64.100	65.000	63.400	64.200	51.095	52,168
2023-11-10	64.100	64.550	63.690	63.900	50.856	17,467
2023-11-09	64.100	65.000	63.333	63.900	50.856	167,591
2023-11-08	64.500	65.000	64.200	64.700	50.358	137,201
2023-11-07	64.500	64.598	62.800	64.300	50.047	61,198
2023-11-06	64.500	64.690	64.300	64.300	50.047	118,389
2023-11-03	62.500	64.600	62.400	64.300	50.047	457,467
2023-11-02	63.033	63.235	63.033	63.200	49.191	288,849
2023-11-01	62.300	63.574	62.300	63.400	49.347	664,453
2023-10-31	62.050	63.600	62.050	62.300	48.490	237,591
2023-10-30	60.000	63.400	59.800	61.400	47.790	285,318
2023-10-27	59.500	61.000	59.000	60.000	46.700	230,192
2023-10-26	59.500	61.000	58.600	60.000	46.700	123,444
2023-10-25	59.500	60.400	58.800	59.500	46.311	29,036
2023-10-24	59.400	61.000	58.395	59.500	46.311	150,967
2023-10-23	59.100	61.600	58.686	59.300	46.155	742,333
2023-10-20	56.600	60.950	55.400	59.100	46.000	388,600
2023-10-19	56.600	57.000	55.333	56.600	44.054	54,070
2023-10-18	56.600	56.600	55.550	56.600	44.054	24,693
2023-10-17	56.000	58.000	55.200	56.600	44.054	56,388
2023-10-16	56.000	57.000	55.300	56.100	43.665	96,875
2023-10-13	55.400	55.625	55.300	55.400	43.120	132,738
2023-10-12	55.500	55.800	55.000	55.400	43.120	198,185
2023-10-11	56.000	56.000	54.600	55.500	43.198	91,012
2023-10-10	56.200	57.000	55.000	56.100	43.665	301,061
2023-10-09	56.200	57.000	55.000	56.000	43.587	57,564
2023-10-06	58.000	58.000	55.050	56.500	43.976	265,812
2023-10-05	59.000	59.600	56.500	58.100	45.221	114,658
2023-10-04	59.900	60.000	58.000	58.400	45.455	138,361
2023-10-03	59.071	59.071	58.400	58.800	45.766	117,053
2023-10-02	59.600	59.800	58.000	59.800	46.545	76,218
2023-09-29	59.800	59.800	58.200	59.600	46.389	35,767
2023-09-28	60.500	61.000	58.600	59.800	46.545	257,038
2023-09-27	60.500	61.000	59.000	60.000	46.700	130,035
2023-09-26	60.000	60.000	59.000	60.000	46.700	46,975
2023-09-25	60.500	61.000	59.000	60.000	46.700	45,275
2023-09-22	60.500	61.800	59.000	60.000	46.700	38,984

← NewerPage 13 of 22 · 1,267 trading daysOlder →

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.