Alternative Income REIT PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	71.600	72.800	70.910	72.000	51.305	225,610
2022-10-07	71.400	72.740	70.540	71.600	51.020	189,991
2022-10-06	71.100	72.800	70.165	71.400	50.878	133,089
2022-10-05	69.000	72.768	68.809	71.200	50.735	235,893
2022-10-04	65.400	69.600	64.644	68.900	49.096	535,479
2022-10-03	65.200	65.600	63.844	65.600	46.745	110,567
2022-09-30	65.100	66.800	62.500	65.300	46.531	248,649
2022-09-29	66.700	66.700	64.149	65.000	46.317	163,125
2022-09-28	67.800	69.000	64.000	66.700	47.529	248,131
2022-09-27	72.300	73.200	68.000	68.500	48.811	118,290
2022-09-26	73.800	75.400	70.500	72.100	51.377	187,253
2022-09-23	76.500	76.800	73.000	74.500	53.087	130,931
2022-09-22	76.500	76.640	76.000	76.400	54.441	35,049
2022-09-21	76.500	76.670	76.000	76.400	54.441	17,538
2022-09-20	77.300	78.000	76.013	76.800	54.726	170,655
2022-09-16	77.000	78.078	76.800	77.400	55.153	78,960
2022-09-15	76.700	77.400	76.250	77.000	54.868	75,683
2022-09-14	77.000	77.316	76.203	76.700	54.655	66,944
2022-09-13	76.700	77.400	76.000	76.700	54.655	171,016
2022-09-12	76.700	77.400	76.000	76.700	54.655	141,432
2022-09-09	77.500	77.800	76.000	76.500	54.512	314,707
2022-09-08	78.470	78.470	77.000	77.500	55.225	385,535
2022-09-07	81.500	82.800	79.000	80.500	57.362	171,447
2022-09-06	83.922	83.922	80.393	83.200	59.286	117,621
2022-09-05	84.500	85.000	83.000	83.900	59.785	70,027
2022-09-02	84.500	84.700	84.010	84.600	60.284	63,414
2022-09-01	84.500	84.889	84.200	84.800	60.426	136,157
2022-08-31	84.500	85.000	84.000	84.000	59.856	292,152
2022-08-30	84.400	86.400	83.600	83.600	59.571	341,838
2022-08-26	84.400	86.500	83.800	84.200	59.999	626,216
2022-08-25	84.400	84.480	84.200	84.200	59.999	63,211
2022-08-24	84.400	84.800	84.200	84.200	59.999	55,499
2022-08-23	84.400	84.600	84.202	84.300	60.070	118,320
2022-08-22	84.400	84.592	83.800	83.800	59.714	62,109
2022-08-19	84.400	85.900	83.800	84.200	59.999	159,058
2022-08-18	84.400	85.000	84.000	84.500	60.213	125,839
2022-08-17	84.000	86.000	83.972	84.400	60.141	194,256
2022-08-16	83.540	86.000	83.540	84.100	59.928	126,356
2022-08-15	82.800	84.000	81.600	83.200	59.286	112,403
2022-08-12	82.000	83.382	81.940	82.500	58.787	101,471
2022-08-11	82.400	83.600	81.000	83.600	59.571	154,562
2022-08-10	82.000	84.000	81.600	83.100	58.075	75,597
2022-08-09	82.000	83.000	81.789	82.100	57.376	23,923
2022-08-08	81.700	83.000	81.146	82.100	57.376	151,872
2022-08-05	81.300	82.800	80.200	81.700	57.096	129,992
2022-08-04	78.300	82.550	78.300	81.400	56.887	331,197
2022-08-03	78.000	80.750	76.000	78.000	54.511	615,163
2022-08-02	78.100	78.600	77.000	78.600	54.930	216,853
2022-08-01	79.200	80.800	77.400	78.100	54.581	54,528
2022-07-29	78.400	78.400	77.707	78.400	54.790	126,183
2022-07-28	79.000	79.000	77.959	78.500	54.860	93,499
2022-07-27	79.300	79.300	78.800	79.300	55.419	25,060
2022-07-26	79.400	79.400	78.830	79.400	55.489	14,405
2022-07-25	79.700	79.800	78.800	79.800	55.769	80,169
2022-07-22	79.700	79.800	78.800	79.800	55.769	19,376
2022-07-21	79.700	79.800	78.783	79.800	55.769	109,171
2022-07-20	79.400	80.800	78.000	79.700	55.699	133,601
2022-07-19	79.200	80.800	78.000	79.400	55.489	138,600
2022-07-18	79.000	79.200	78.000	79.200	55.349	30,921
2022-07-15	79.000	79.000	78.000	79.000	55.210	45,747

← NewerPage 18 of 22 · 1,263 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.