Alternative Income REIT PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	67.800	70.000	67.200	68.700	49.830	157,445
2023-01-03	66.600	68.800	66.216	67.700	49.105	147,660
2022-12-30	66.600	67.800	65.654	66.700	48.379	378,081
2022-12-29	66.700	67.800	65.400	66.600	48.307	39,162
2022-12-28	66.576	66.576	65.400	66.400	48.162	86,038
2022-12-23	66.600	66.600	65.640	66.600	48.307	33,950
2022-12-22	67.800	67.800	65.400	66.600	48.307	249,487
2022-12-21	68.800	69.400	66.000	67.600	49.032	130,918
2022-12-20	70.220	70.220	67.200	69.100	50.120	164,726
2022-12-19	72.000	72.000	70.000	71.200	51.643	82,570
2022-12-16	71.900	71.900	71.000	71.600	51.934	107,365
2022-12-15	72.070	72.070	71.800	71.800	52.079	18,002
2022-12-14	72.300	72.300	72.000	72.300	52.441	24,031
2022-12-13	72.300	72.300	72.000	72.300	52.441	108,063
2022-12-12	72.100	72.100	72.000	72.100	52.296	23,863
2022-12-09	72.112	72.112	72.100	72.100	52.296	7,891
2022-12-08	72.300	72.300	72.000	72.300	52.441	61,423
2022-12-07	72.300	72.300	72.000	72.300	52.441	157,414
2022-12-06	72.675	72.675	72.009	72.600	52.659	9,222
2022-12-05	74.000	74.000	72.000	72.900	52.876	167,191
2022-12-02	74.120	74.120	73.500	73.700	53.457	73,703
2022-12-01	74.800	75.400	73.450	74.500	54.037	108,284
2022-11-30	74.800	75.200	73.000	74.100	53.747	237,840
2022-11-29	74.800	76.000	73.400	74.700	54.182	27,296
2022-11-28	74.800	74.800	73.400	74.800	54.255	85,663
2022-11-25	74.800	74.800	73.400	74.800	54.255	11,049
2022-11-24	75.600	76.200	73.456	74.800	54.255	36,296
2022-11-23	75.300	75.300	74.000	75.300	54.617	28,518
2022-11-22	75.300	75.300	74.200	75.300	54.617	27,664
2022-11-21	75.400	75.400	74.248	75.400	54.690	92,654
2022-11-18	75.900	77.000	74.200	75.600	54.835	54,029
2022-11-17	76.275	76.275	74.800	75.900	55.052	27,679
2022-11-16	76.600	77.800	75.200	76.300	55.343	33,752
2022-11-15	76.600	78.000	75.600	76.900	55.778	25,881
2022-11-14	77.000	78.000	75.200	76.600	55.560	26,919
2022-11-11	77.100	78.200	75.800	77.000	55.850	59,823
2022-11-10	77.900	78.200	75.702	77.000	55.850	129,553
2022-11-09	78.032	78.800	78.032	78.200	55.723	72,056
2022-11-08	78.032	78.550	78.032	78.200	55.723	25,491
2022-11-07	77.800	79.000	77.200	78.200	55.723	91,516
2022-11-04	77.800	78.336	77.000	77.800	55.438	117,284
2022-11-03	77.800	78.600	77.000	77.800	55.438	87,727
2022-11-02	76.000	78.000	76.000	78.000	55.581	407,779
2022-11-01	73.500	76.950	73.433	75.600	53.871	104,641
2022-10-31	73.200	75.000	72.829	73.500	52.374	40,033
2022-10-28	72.700	74.400	72.440	73.200	52.160	19,559
2022-10-27	72.600	74.000	71.600	72.800	51.875	33,071
2022-10-26	72.600	73.728	72.216	72.600	51.733	21,615
2022-10-25	72.100	73.800	71.000	72.600	51.733	59,374
2022-10-24	72.100	73.500	71.535	72.100	51.377	21,327
2022-10-21	72.100	73.732	71.522	72.100	51.377	35,851
2022-10-20	72.100	73.800	71.500	72.100	51.377	72,168
2022-10-19	72.100	73.766	71.312	73.600	52.446	43,295
2022-10-18	72.000	73.766	71.255	72.100	51.377	33,392
2022-10-17	70.500	73.400	70.000	72.000	51.305	64,668
2022-10-14	70.300	71.552	69.000	70.600	50.308	71,249
2022-10-13	70.800	72.000	68.900	69.900	49.809	81,450
2022-10-12	71.900	72.600	69.821	70.900	50.522	147,192
2022-10-11	71.900	72.600	71.000	71.800	51.163	112,416
2022-10-10	71.600	72.800	70.910	72.000	51.305	225,610

← NewerPage 17 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.