Alternative Income REIT PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	69.000	70.400	67.000	68.500	50.678	72,886
2023-03-28	69.600	69.600	67.800	69.000	51.048	38,670
2023-03-27	69.800	70.000	68.100	69.300	51.269	60,513
2023-03-24	69.800	71.000	68.600	69.600	51.491	49,384
2023-03-23	69.800	70.352	68.700	69.600	51.491	58,565
2023-03-22	70.000	70.804	68.686	69.800	51.639	27,730
2023-03-21	69.800	71.000	68.736	70.000	51.787	155,421
2023-03-20	70.400	70.400	68.690	69.300	51.269	76,248
2023-03-17	71.250	71.250	70.000	70.400	52.083	114,882
2023-03-16	71.500	73.000	70.000	70.800	52.379	228,653
2023-03-15	72.000	73.000	72.000	72.500	53.637	122,363
2023-03-14	71.810	72.600	71.810	72.600	53.711	112,678
2023-03-13	71.750	72.798	71.750	72.400	53.563	258,676
2023-03-10	71.000	73.000	70.705	72.400	53.563	226,271
2023-03-09	71.700	72.600	71.000	72.100	53.341	575,564
2023-03-08	68.200	73.400	67.896	72.000	53.267	1,859,426
2023-03-07	67.000	69.000	66.400	68.500	50.678	583,141
2023-03-06	66.600	67.280	65.256	67.200	49.716	148,585
2023-03-03	66.400	66.600	64.850	66.600	49.272	183,427
2023-03-02	66.400	66.400	64.800	66.400	49.124	34,370
2023-03-01	66.500	66.500	65.000	66.500	49.198	136,570
2023-02-28	66.500	68.000	64.750	66.500	49.198	64,502
2023-02-27	66.500	66.500	65.000	66.500	49.198	72,780
2023-02-24	66.500	66.500	65.000	66.500	49.198	67,828
2023-02-23	67.000	68.400	65.000	66.700	49.346	34,833
2023-02-22	66.800	66.800	65.000	66.800	49.420	165,595
2023-02-21	67.400	68.800	65.000	66.900	49.494	143,837
2023-02-20	67.400	69.000	65.800	67.400	49.864	63,423
2023-02-17	67.400	67.400	65.800	67.400	49.864	79,543
2023-02-16	68.000	69.000	65.875	67.600	50.012	115,262
2023-02-15	68.900	69.000	67.000	68.000	50.308	94,719
2023-02-14	69.300	69.600	68.000	68.700	50.826	25,520
2023-02-13	69.300	70.000	68.000	69.000	51.048	29,139
2023-02-10	70.000	70.600	68.200	69.300	51.269	101,034
2023-02-09	70.400	72.200	68.800	72.200	53.415	29,985
2023-02-08	70.400	70.400	68.600	70.200	50.918	216,080
2023-02-07	71.000	72.000	68.500	70.400	51.063	329,495
2023-02-06	71.000	72.000	70.000	71.000	51.498	19,625
2023-02-03	71.000	72.000	70.000	71.000	51.498	62,137
2023-02-02	70.500	72.000	70.000	71.000	51.498	197,811
2023-02-01	71.100	72.000	68.250	70.000	50.773	819,589
2023-01-31	71.700	72.000	71.600	71.600	51.934	15,624
2023-01-30	71.700	72.000	71.600	71.600	51.934	61,608
2023-01-27	71.600	72.200	71.200	71.700	52.006	40,282
2023-01-26	71.500	72.000	71.500	71.500	51.861	162,510
2023-01-25	71.300	71.780	71.200	71.200	51.643	54,356
2023-01-24	71.300	72.020	71.200	71.200	51.643	97,440
2023-01-23	70.800	72.200	70.000	71.300	51.716	294,937
2023-01-20	70.800	71.200	70.800	70.800	51.353	52,116
2023-01-19	70.200	71.400	70.000	70.700	51.281	106,675
2023-01-18	70.200	71.000	69.400	70.500	51.136	83,831
2023-01-17	70.200	71.027	70.100	70.100	50.846	98,317
2023-01-16	69.900	71.625	68.800	70.100	50.846	301,890
2023-01-13	69.800	70.800	69.504	69.800	50.628	92,674
2023-01-12	69.600	70.400	68.600	69.500	50.410	139,253
2023-01-11	69.800	70.256	68.954	69.300	50.265	118,890
2023-01-10	69.700	70.720	69.200	69.700	50.555	94,407
2023-01-09	69.600	72.000	68.928	69.600	50.483	93,466
2023-01-06	69.000	71.000	68.200	69.500	50.410	45,329
2023-01-05	68.700	70.000	68.540	69.000	50.048	43,651

← NewerPage 16 of 22 · 1,262 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.