Alternative Income REIT PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	65.600	65.600	65.000	65.300	49.298	25,869
2023-06-28	65.900	66.000	65.400	65.600	49.525	29,935
2023-06-27	66.000	66.000	65.774	65.900	49.751	33,380
2023-06-26	66.960	66.960	65.800	66.400	50.129	42,742
2023-06-23	68.200	68.400	65.000	66.600	50.280	156,593
2023-06-22	68.600	68.600	66.800	67.600	51.035	24,461
2023-06-21	68.400	68.400	68.136	68.400	51.639	872
2023-06-20	68.800	68.800	67.600	68.800	51.941	25,549
2023-06-19	69.600	69.600	68.000	68.800	51.941	48,983
2023-06-16	69.300	69.300	69.000	69.300	52.318	49,976
2023-06-15	69.394	69.394	69.000	69.300	52.318	16,381
2023-06-14	69.600	69.600	67.600	69.300	52.318	151,798
2023-06-13	69.633	69.633	69.000	69.500	52.469	114,922
2023-06-12	69.650	69.650	69.460	69.500	52.469	51,757
2023-06-09	69.650	69.650	69.500	69.500	52.469	21,097
2023-06-08	69.800	69.900	69.500	69.500	52.469	19,272
2023-06-07	69.800	70.128	69.500	69.500	52.469	76,594
2023-06-06	69.800	70.128	69.600	69.600	52.545	77,748
2023-06-05	69.800	70.600	69.600	69.600	52.545	34,531
2023-06-02	69.800	70.600	69.000	69.800	52.696	19,817
2023-06-01	69.800	70.504	69.800	69.800	52.696	68,954
2023-05-31	70.000	70.800	69.000	69.800	52.696	39,546
2023-05-30	70.000	71.000	69.000	70.100	52.922	29,456
2023-05-26	70.000	71.400	69.000	69.500	52.469	34,996
2023-05-25	70.000	70.000	69.500	69.500	52.469	10,457
2023-05-24	70.000	70.600	69.800	69.800	52.696	6,806
2023-05-23	69.900	71.000	69.000	70.000	52.847	42,610
2023-05-22	69.810	71.041	69.810	69.900	52.771	20,318
2023-05-19	68.800	70.000	68.720	69.400	52.394	37,045
2023-05-18	68.800	70.000	68.477	68.800	51.941	14,869
2023-05-17	68.500	70.000	67.400	68.800	51.941	23,367
2023-05-16	68.200	69.000	67.320	68.000	51.337	26,752
2023-05-15	68.200	69.100	67.300	67.700	51.110	32,082
2023-05-12	68.200	68.765	67.180	67.900	51.261	63,679
2023-05-11	68.300	69.400	66.850	67.900	51.261	71,674
2023-05-10	68.600	70.000	68.600	68.600	50.752	10,108
2023-05-09	68.800	70.000	68.108	68.200	50.456	120,838
2023-05-05	68.800	70.000	68.733	68.900	50.974	32,803
2023-05-04	69.300	70.238	68.524	68.700	50.826	30,737
2023-05-03	68.200	72.400	67.400	69.300	51.269	63,914
2023-05-02	68.200	68.610	67.856	68.000	50.308	44,153
2023-04-28	68.200	68.622	67.400	68.000	50.308	28,857
2023-04-27	68.200	68.547	67.400	68.000	50.308	45,594
2023-04-26	68.200	68.547	67.700	68.000	50.308	5,773
2023-04-25	68.200	68.547	67.902	68.000	50.308	27,639
2023-04-24	68.200	68.600	67.897	68.000	50.308	44,621
2023-04-21	68.800	69.800	67.400	67.900	50.234	71,462
2023-04-20	68.000	68.000	67.000	68.000	50.308	108,824
2023-04-19	67.500	68.000	67.000	67.500	49.938	21,619
2023-04-18	67.500	68.000	67.300	67.500	49.938	37,455
2023-04-17	67.100	68.000	66.200	67.100	49.642	50,176
2023-04-14	67.100	67.784	66.600	67.000	49.568	49,089
2023-04-13	67.500	67.800	67.000	67.400	49.864	159,421
2023-04-12	67.400	67.752	67.000	67.400	49.864	108,360
2023-04-11	67.300	67.300	66.800	67.300	49.790	102,817
2023-04-06	67.300	67.300	66.400	67.300	49.790	135,439
2023-04-05	67.200	67.800	66.600	67.100	49.642	79,082
2023-04-04	67.200	68.000	66.400	67.300	49.790	55,892
2023-04-03	67.200	68.000	67.000	67.500	49.938	111,077
2023-03-31	68.400	69.000	66.000	67.200	49.716	82,357

← NewerPage 15 of 22 · 1,268 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.