Alternative Income REIT PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	60.400	60.400	59.000	60.400	47.012	252,840
2023-09-20	60.500	61.000	59.000	60.500	47.089	42,964
2023-09-19	59.700	62.600	58.250	60.300	46.934	70,228
2023-09-18	59.700	60.200	58.400	59.700	46.467	28,823
2023-09-15	60.200	61.000	58.400	59.700	46.467	40,902
2023-09-14	59.700	59.700	58.400	59.700	46.467	79,837
2023-09-13	60.400	60.600	58.600	60.000	46.700	132,101
2023-09-12	60.400	62.200	59.800	60.600	47.167	132,534
2023-09-11	60.400	60.400	59.753	60.400	47.012	59,363
2023-09-08	59.900	59.900	58.600	58.600	45.611	25,772
2023-09-07	60.400	60.400	59.904	60.400	47.012	15,063
2023-09-06	61.000	61.000	59.800	60.200	46.856	29,296
2023-09-05	60.900	60.900	60.000	60.900	47.401	44,840
2023-09-04	61.500	61.800	60.000	60.900	47.401	47,552
2023-09-01	60.900	60.900	60.000	60.900	47.401	40,895
2023-08-31	60.900	60.900	60.000	60.900	47.401	87,017
2023-08-30	60.900	60.900	59.625	60.900	47.401	191,859
2023-08-29	60.900	60.900	60.000	60.900	47.401	48,839
2023-08-25	60.000	60.000	59.600	60.000	46.700	29,044
2023-08-24	61.200	61.400	59.600	60.500	47.089	13,723
2023-08-23	59.900	59.900	59.400	59.900	46.622	20,320
2023-08-22	60.000	60.000	59.800	59.900	46.622	19,066
2023-08-21	60.400	60.400	59.800	59.900	46.622	62,705
2023-08-18	60.600	60.600	59.000	60.400	47.012	40,944
2023-08-17	61.200	61.400	60.000	60.700	47.245	78,389
2023-08-16	61.200	61.200	60.510	61.200	47.634	26,563
2023-08-15	62.100	62.200	61.000	61.400	47.790	5,141
2023-08-14	63.000	63.000	60.510	61.900	48.179	144,571
2023-08-11	62.800	62.800	61.000	62.300	48.490	53,123
2023-08-10	62.300	62.300	62.300	62.300	48.490	56,953
2023-08-09	63.900	63.900	63.000	63.900	48.241	140,770
2023-08-08	63.300	63.300	63.200	63.300	47.788	53,307
2023-08-07	63.600	63.600	63.200	63.600	48.015	189,973
2023-08-04	64.000	64.000	63.200	63.600	48.015	72,510
2023-08-03	64.100	65.000	63.050	63.600	48.015	109,564
2023-08-02	63.600	65.000	62.200	64.100	48.392	309,156
2023-08-01	63.000	63.000	62.000	62.400	47.109	111,068
2023-07-31	63.100	64.000	62.400	63.200	47.713	36,131
2023-07-28	63.200	64.000	62.200	62.400	47.109	92,284
2023-07-27	62.200	64.000	62.000	63.200	47.713	72,193
2023-07-26	62.200	62.200	61.400	62.200	46.958	16,236
2023-07-25	63.000	63.000	61.000	62.200	46.958	46,693
2023-07-24	62.700	63.000	62.000	63.000	47.562	153,985
2023-07-21	60.500	62.700	60.000	62.700	47.335	550,561
2023-07-20	60.500	60.500	60.010	60.500	45.675	983,925
2023-07-19	60.500	61.000	60.000	60.500	45.675	1,257,871
2023-07-18	60.600	60.600	60.000	60.000	45.297	74,829
2023-07-17	61.000	61.000	60.200	60.600	45.750	59,551
2023-07-14	61.200	61.200	60.400	61.200	46.203	40,410
2023-07-13	61.300	61.300	60.315	61.300	46.279	97,828
2023-07-12	62.000	62.000	60.600	61.300	46.279	37,080
2023-07-11	62.200	62.400	60.400	61.400	46.354	24,542
2023-07-10	61.500	64.000	60.400	61.800	46.656	64,106
2023-07-07	61.500	63.000	60.200	61.600	46.505	53,005
2023-07-06	63.200	64.000	60.000	61.600	46.505	86,734
2023-07-05	63.500	64.400	62.000	63.200	47.713	29,083
2023-07-04	64.500	65.600	63.000	65.600	49.525	160,375
2023-07-03	64.800	64.900	64.000	64.400	48.619	29,718
2023-06-30	65.200	65.200	64.600	64.700	48.845	114,648
2023-06-29	65.600	65.600	65.000	65.300	49.298	25,869

← NewerPage 14 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.