Alternative Income REIT PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 72.000 | 74.000 | 70.000 | 72.000 | 70.638 | 528,240 |
| 2026-07-24 | 72.000 | 74.000 | 70.000 | 72.000 | 70.638 | 97,247 |
| 2026-07-23 | 72.000 | 74.000 | 70.000 | 72.000 | 70.638 | 256,540 |
| 2026-07-22 | 72.000 | 74.000 | 70.000 | 72.000 | 70.638 | 358,313 |
| 2026-07-21 | 72.000 | 73.280 | 71.120 | 72.000 | 70.638 | 353,580 |
| 2026-07-20 | 71.800 | 74.000 | 70.000 | 70.400 | 69.068 | 684,477 |
| 2026-07-17 | 70.500 | 73.000 | 69.000 | 70.200 | 68.872 | 442,380 |
| 2026-07-16 | 71.000 | 73.000 | 69.000 | 70.500 | 69.166 | 801,280 |
| 2026-07-15 | 68.500 | 70.000 | 67.000 | 68.600 | 67.302 | 140,120 |
| 2026-07-14 | 68.500 | 71.400 | 67.000 | 68.500 | 67.204 | 97,278 |
| 2026-07-13 | 69.000 | 71.200 | 67.500 | 71.200 | 69.853 | 100,098 |
| 2026-07-10 | 68.900 | 69.600 | 68.018 | 68.600 | 67.302 | 114,227 |
| 2026-07-09 | 69.900 | 71.000 | 68.000 | 69.000 | 67.695 | 236,604 |
| 2026-07-08 | 69.700 | 71.800 | 68.600 | 70.400 | 69.068 | 27,513 |
| 2026-07-07 | 69.500 | 71.000 | 69.000 | 69.000 | 67.695 | 239,988 |
| 2026-07-06 | 69.500 | 71.000 | 68.000 | 70.000 | 68.676 | 234,776 |
| 2026-07-03 | 69.500 | 71.000 | 68.000 | 69.500 | 68.185 | 731,562 |
| 2026-07-02 | 69.500 | 71.400 | 68.200 | 69.500 | 68.185 | 44,482 |
| 2026-07-01 | 69.200 | 71.400 | 67.400 | 69.500 | 68.185 | 541,987 |
| 2026-06-30 | 69.200 | 70.101 | 67.400 | 69.200 | 67.891 | 352,240 |
| 2026-06-29 | 69.200 | 71.000 | 67.400 | 69.600 | 68.283 | 415,071 |
| 2026-06-26 | 69.200 | 71.000 | 67.400 | 69.200 | 67.891 | 181,194 |
| 2026-06-25 | 69.200 | 71.000 | 68.510 | 69.200 | 67.891 | 125,445 |
| 2026-06-24 | 68.700 | 70.000 | 68.510 | 69.200 | 67.891 | 298,171 |
| 2026-06-23 | 68.400 | 70.000 | 67.000 | 69.200 | 67.891 | 192,870 |
| 2026-06-22 | 68.200 | 69.800 | 67.600 | 69.200 | 67.891 | 246,096 |
| 2026-06-19 | 68.300 | 68.800 | 67.600 | 68.200 | 66.910 | 250,530 |
| 2026-06-18 | 68.500 | 69.400 | 67.600 | 69.000 | 67.695 | 173,537 |
| 2026-06-17 | 68.500 | 69.800 | 67.200 | 68.500 | 67.204 | 390,869 |
| 2026-06-16 | 68.500 | 70.000 | 67.400 | 69.600 | 68.283 | 282,082 |
| 2026-06-15 | 69.000 | 71.000 | 68.000 | 69.500 | 68.185 | 81,933 |
| 2026-06-12 | 69.500 | 71.000 | 67.550 | 68.000 | 66.714 | 370,115 |
| 2026-06-11 | 67.600 | 69.000 | 67.600 | 69.000 | 67.695 | 214,858 |
| 2026-06-10 | 67.600 | 68.000 | 67.501 | 68.000 | 66.714 | 153,698 |
| 2026-06-09 | 67.600 | 68.000 | 67.376 | 67.800 | 66.517 | 95,510 |
| 2026-06-08 | 67.500 | 69.400 | 67.000 | 69.400 | 68.087 | 98,362 |
| 2026-06-05 | 67.500 | 67.990 | 67.333 | 67.500 | 66.223 | 66,565 |
| 2026-06-04 | 67.300 | 68.000 | 67.280 | 68.000 | 66.714 | 64,383 |
| 2026-06-03 | 67.500 | 68.000 | 67.000 | 67.300 | 66.027 | 153,531 |
| 2026-06-02 | 69.000 | 69.800 | 67.015 | 67.500 | 66.223 | 382,004 |
| 2026-06-01 | 69.700 | 71.000 | 68.000 | 69.000 | 67.695 | 360,512 |
| 2026-05-29 | 69.100 | 72.200 | 68.200 | 72.200 | 70.834 | 157,281 |
| 2026-05-28 | 68.000 | 70.000 | 68.000 | 69.100 | 67.793 | 101,346 |
| 2026-05-27 | 67.500 | 70.000 | 66.600 | 70.000 | 68.676 | 123,711 |
| 2026-05-26 | 68.000 | 70.400 | 66.600 | 70.400 | 69.068 | 275,600 |
| 2026-05-22 | 67.800 | 69.600 | 66.600 | 68.000 | 66.714 | 386,279 |
| 2026-05-21 | 69.000 | 71.400 | 66.600 | 67.800 | 66.517 | 225,777 |
| 2026-05-20 | 69.500 | 72.400 | 67.250 | 69.800 | 68.480 | 130,763 |
| 2026-05-19 | 69.500 | 72.200 | 68.000 | 69.400 | 68.087 | 162,721 |
| 2026-05-18 | 70.000 | 72.200 | 68.000 | 69.800 | 68.480 | 259,333 |
| 2026-05-15 | 69.700 | 72.844 | 67.400 | 71.900 | 70.540 | 351,509 |
| 2026-05-14 | 70.200 | 72.200 | 69.000 | 69.700 | 68.381 | 150,124 |
| 2026-05-13 | 71.700 | 72.800 | 69.600 | 72.200 | 69.461 | 198,567 |
| 2026-05-12 | 72.200 | 73.000 | 71.200 | 71.700 | 68.980 | 73,576 |
| 2026-05-11 | 72.200 | 74.000 | 71.400 | 73.000 | 70.230 | 220,530 |
| 2026-05-08 | 72.200 | 72.200 | 69.000 | 72.200 | 69.461 | 73,267 |
| 2026-05-07 | 72.300 | 73.800 | 70.600 | 72.200 | 69.461 | 95,175 |
| 2026-05-06 | 71.700 | 74.000 | 70.400 | 73.800 | 71.000 | 137,830 |
| 2026-05-05 | 71.500 | 73.000 | 70.400 | 71.700 | 68.980 | 191,270 |
| 2026-05-01 | 72.500 | 73.600 | 71.000 | 71.500 | 68.787 | 213,842 |
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.