Alternative Income REIT PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-14	79.000	79.000	77.800	79.000	55.210	38,440
2022-07-13	79.600	80.600	77.500	79.000	55.210	50,025
2022-07-12	79.600	80.800	78.200	79.500	55.559	14,308
2022-07-11	79.620	79.800	79.620	79.800	55.769	7,426
2022-07-08	79.600	81.000	78.200	79.800	55.769	63,775
2022-07-07	80.000	80.000	78.200	79.600	55.629	79,999
2022-07-06	80.900	80.900	79.000	80.900	56.537	97,638
2022-07-05	81.800	82.200	80.000	81.100	56.677	69,209
2022-07-04	82.000	82.600	80.600	81.800	57.166	79,320
2022-07-01	82.100	83.000	81.200	82.100	57.376	63,552
2022-06-30	82.100	82.141	81.300	82.100	57.376	18,939
2022-06-29	82.000	82.145	81.167	82.100	57.376	106,337
2022-06-28	82.800	83.200	81.400	81.600	57.027	12,602
2022-06-27	83.200	83.600	81.600	82.600	57.725	21,679
2022-06-24	83.363	83.363	81.800	82.900	57.935	70,044
2022-06-23	83.800	84.400	82.600	83.500	58.354	64,269
2022-06-22	83.600	84.034	82.600	83.900	58.634	38,997
2022-06-21	83.800	84.600	83.000	83.900	58.634	32,944
2022-06-20	83.800	84.277	82.966	83.500	58.354	55,786
2022-06-17	83.800	84.300	83.620	84.100	58.774	39,001
2022-06-16	83.800	84.370	83.800	84.100	58.774	114,365
2022-06-15	83.929	84.381	83.929	84.200	58.844	64,638
2022-06-14	83.900	84.600	83.900	84.200	58.844	145,871
2022-06-13	83.800	84.600	83.800	84.600	59.123	170,729
2022-06-10	83.600	84.420	83.000	84.200	58.844	120,009
2022-06-09	83.800	84.424	83.800	83.800	58.564	72,408
2022-06-08	83.920	84.600	83.920	84.200	58.844	256,260
2022-06-07	83.916	86.200	83.916	84.000	58.704	55,207
2022-06-06	83.700	84.516	83.400	84.000	58.704	293,634
2022-06-01	83.870	85.200	83.870	84.000	58.704	45,904
2022-05-31	83.861	84.508	83.861	84.000	58.704	93,896
2022-05-30	83.700	84.485	83.000	83.000	58.005	105,297
2022-05-27	83.800	84.512	83.536	83.800	58.564	114,760
2022-05-26	83.800	84.600	83.096	83.800	58.564	87,138
2022-05-25	83.565	84.600	83.565	83.800	58.564	25,398
2022-05-24	83.700	85.000	83.040	85.000	59.403	78,309
2022-05-23	83.900	84.600	83.261	83.800	58.564	422,327
2022-05-20	83.900	85.200	82.625	83.600	58.424	206,805
2022-05-19	83.900	84.750	83.240	83.600	58.424	158,792
2022-05-18	82.700	85.000	82.000	83.700	58.494	493,882
2022-05-17	82.190	84.169	82.190	82.700	57.795	117,087
2022-05-16	80.800	83.000	80.200	82.100	57.376	181,271
2022-05-13	80.700	81.798	80.000	80.800	56.467	235,927
2022-05-12	79.970	81.750	79.970	80.500	56.258	198,241
2022-05-11	79.300	82.000	78.200	80.700	55.489	113,928
2022-05-10	79.000	80.000	78.903	79.300	54.526	93,929
2022-05-09	79.000	82.400	78.620	79.000	54.320	169,962
2022-05-06	79.000	80.200	78.790	80.200	55.145	151,068
2022-05-05	78.200	80.000	77.000	79.000	54.320	133,057
2022-05-04	77.400	79.400	77.400	77.400	53.220	69,947
2022-05-03	77.400	78.275	77.400	77.400	53.220	98,049
2022-04-29	77.400	78.290	77.400	77.400	53.220	241,427
2022-04-28	77.300	78.600	76.200	78.000	53.633	101,821
2022-04-27	77.300	78.114	77.100	77.100	53.014	47,461
2022-04-26	77.300	78.200	77.220	78.200	53.770	42,934
2022-04-25	77.300	78.130	77.100	77.100	53.014	30,561
2022-04-22	77.300	78.150	77.100	77.100	53.014	348,453
2022-04-21	77.300	78.180	76.972	77.000	52.945	77,628
2022-04-20	77.300	78.200	76.972	78.200	53.770	166,323
2022-04-19	77.300	78.550	77.260	77.400	53.220	88,349

← NewerPage 19 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.