Alternative Income REIT PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-20	73.200	74.454	72.400	73.700	49.844	120,037
2022-01-19	72.870	72.870	72.200	72.800	49.235	19,997
2022-01-18	72.865	72.865	72.240	72.800	49.235	3,913,132
2022-01-17	73.100	73.100	72.220	73.100	49.438	123,219
2022-01-14	73.100	73.100	72.260	73.100	49.438	190,676
2022-01-13	73.100	73.100	72.260	73.100	49.438	78,499
2022-01-12	73.100	73.100	72.000	73.100	49.438	64,215
2022-01-11	72.600	73.100	72.022	73.100	49.438	44,664
2022-01-10	73.100	73.100	72.242	73.100	49.438	57,964
2022-01-07	73.100	73.100	72.242	73.100	49.438	99,409
2022-01-06	73.100	73.100	72.220	73.100	49.438	61,205
2022-01-05	73.000	73.200	72.220	73.100	49.438	142,529
2022-01-04	72.200	73.600	71.613	73.600	49.776	429,467
2021-12-31	72.200	72.696	71.564	72.200	48.830	2,964
2021-12-30	72.000	72.728	71.564	72.200	48.830	28,255
2021-12-29	72.000	72.784	71.564	72.200	48.830	55,386
2021-12-24	72.000	73.000	71.180	72.200	48.830	21,332
2021-12-23	72.000	72.560	71.180	71.900	48.627	6,757
2021-12-22	72.000	72.562	71.180	71.900	48.627	52,432
2021-12-21	72.000	72.566	71.560	71.900	48.627	88,031
2021-12-20	72.000	72.747	71.560	72.000	48.694	28,590
2021-12-17	72.000	72.580	71.540	71.900	48.627	75,830
2021-12-16	72.000	72.580	71.000	71.900	48.627	87,923
2021-12-15	72.000	72.580	71.900	71.900	48.627	7,390
2021-12-14	72.000	72.584	71.510	71.900	48.627	40,181
2021-12-13	72.000	72.599	71.500	71.900	48.627	117,831
2021-12-10	72.000	72.599	71.396	71.900	48.627	46,574
2021-12-09	72.000	72.613	71.396	71.900	48.627	23,311
2021-12-08	72.000	72.620	71.374	71.900	48.627	49,332
2021-12-07	72.000	72.620	71.371	71.900	48.627	97,820
2021-12-06	72.000	72.620	71.320	71.900	48.627	515,424
2021-12-03	72.000	72.000	72.000	72.000	48.694	165,353
2021-12-02	72.000	72.850	71.320	72.000	48.694	43,580
2021-12-01	71.500	73.000	70.000	72.000	48.694	209,202
2021-11-30	71.100	73.000	69.200	71.500	48.356	470,786
2021-11-29	71.500	73.000	70.000	72.000	48.694	139,439
2021-11-26	72.700	73.000	70.000	71.300	48.221	186,900
2021-11-25	72.700	72.758	72.000	72.700	49.168	85,214
2021-11-24	72.700	72.770	72.155	72.700	49.168	58,325
2021-11-23	72.700	73.200	72.155	72.700	49.168	52,405
2021-11-22	72.700	73.250	72.100	72.700	49.168	171,669
2021-11-19	73.190	73.190	72.100	72.700	49.168	52,364
2021-11-18	73.200	73.200	73.000	73.200	49.506	91,601
2021-11-17	73.200	73.200	73.000	73.200	49.506	17,925
2021-11-16	73.200	73.200	73.190	73.200	49.506	21,596
2021-11-15	73.200	73.200	72.980	73.200	49.506	65,339
2021-11-12	73.200	73.295	73.200	73.200	49.506	19,770
2021-11-11	73.100	73.300	72.500	73.200	49.506	124,251
2021-11-10	73.600	74.000	73.000	73.600	48.897	509,488
2021-11-09	73.600	73.971	73.600	73.600	48.897	66,912
2021-11-08	73.500	73.809	73.300	73.500	48.831	550,420
2021-11-05	73.500	73.809	73.260	73.500	48.831	90,434
2021-11-04	73.500	74.000	73.500	73.500	48.831	199,197
2021-11-03	72.900	73.700	72.900	73.400	48.764	795,836
2021-11-02	72.900	73.160	72.900	72.900	48.432	82,290
2021-11-01	72.900	73.165	72.660	72.900	48.432	97,047
2021-10-29	72.900	73.260	72.900	72.900	48.432	109,086
2021-10-28	72.900	73.188	72.900	72.900	48.432	45,499
2021-10-27	72.900	73.230	72.018	72.900	48.432	110,133
2021-10-26	72.900	73.230	72.500	72.900	48.432	66,804

← NewerPage 21 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.