Alternative Income REIT PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 72.500 | 73.600 | 71.000 | 71.500 | 68.787 | 213,842 |
| 2026-04-30 | 73.600 | 74.600 | 71.000 | 71.000 | 68.306 | 68,205 |
| 2026-04-29 | 73.900 | 75.000 | 71.800 | 73.400 | 70.615 | 69,605 |
| 2026-04-28 | 74.100 | 74.100 | 71.800 | 74.100 | 71.288 | 72,060 |
| 2026-04-27 | 74.300 | 74.420 | 73.000 | 74.100 | 71.288 | 97,560 |
| 2026-04-24 | 74.600 | 74.600 | 74.000 | 74.500 | 71.673 | 41,698 |
| 2026-04-23 | 73.800 | 74.619 | 71.010 | 74.600 | 71.770 | 118,836 |
| 2026-04-22 | 75.200 | 77.000 | 71.600 | 74.400 | 71.577 | 213,994 |
← NewerPage 3 of 3 · 128 trading days
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.