Alternative Income REIT PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-04-21 | 77.000 | 79.800 | 73.400 | 79.000 | 76.003 | 75,363 |
| 2026-04-20 | 77.000 | 78.000 | 77.000 | 77.600 | 74.656 | 48,966 |
| 2026-04-17 | 76.200 | 78.000 | 75.200 | 77.500 | 74.559 | 109,760 |
| 2026-04-16 | 76.200 | 77.000 | 75.650 | 76.300 | 73.405 | 21,661 |
| 2026-04-15 | 76.200 | 77.000 | 75.400 | 76.300 | 73.405 | 81,736 |
| 2026-04-14 | 76.000 | 78.400 | 75.000 | 76.200 | 73.309 | 222,503 |
| 2026-04-13 | 75.900 | 78.600 | 74.500 | 77.000 | 74.078 | 162,279 |
| 2026-04-10 | 75.500 | 77.400 | 74.855 | 77.200 | 74.271 | 194,111 |
| 2026-04-09 | 74.500 | 77.600 | 73.000 | 77.600 | 74.656 | 196,642 |
| 2026-04-08 | 72.000 | 75.980 | 72.000 | 75.000 | 72.154 | 116,938 |
| 2026-04-07 | 72.000 | 75.400 | 70.000 | 74.000 | 71.192 | 225,479 |
| 2026-04-02 | 71.500 | 74.000 | 71.000 | 72.800 | 70.038 | 57,513 |
| 2026-04-01 | 70.500 | 73.000 | 70.400 | 72.200 | 69.461 | 312,228 |
| 2026-03-31 | 70.300 | 70.552 | 69.600 | 70.300 | 67.633 | 91,707 |
| 2026-03-30 | 71.300 | 72.000 | 69.600 | 70.300 | 67.633 | 215,207 |
| 2026-03-27 | 72.700 | 73.237 | 71.000 | 71.300 | 68.595 | 166,908 |
| 2026-03-26 | 73.700 | 75.000 | 72.000 | 73.200 | 70.423 | 329,546 |
| 2026-03-25 | 75.700 | 75.700 | 73.400 | 74.200 | 71.385 | 141,641 |
| 2026-03-24 | 72.000 | 80.000 | 70.400 | 74.500 | 71.673 | 253,798 |
| 2026-03-23 | 74.000 | 74.800 | 71.000 | 72.000 | 69.268 | 135,387 |
| 2026-03-20 | 74.500 | 76.000 | 72.200 | 74.500 | 71.673 | 61,212 |
| 2026-03-19 | 74.500 | 76.000 | 73.000 | 74.500 | 71.673 | 77,279 |
| 2026-03-18 | 74.500 | 75.513 | 73.700 | 74.500 | 71.673 | 91,223 |
| 2026-03-17 | 74.500 | 76.000 | 73.000 | 74.500 | 71.673 | 90,071 |
| 2026-03-16 | 74.000 | 76.000 | 73.320 | 76.000 | 73.116 | 181,309 |
| 2026-03-13 | 74.000 | 74.425 | 73.462 | 74.000 | 71.192 | 91,054 |
| 2026-03-12 | 74.000 | 74.599 | 73.455 | 74.000 | 71.192 | 117,230 |
| 2026-03-11 | 74.500 | 77.600 | 73.000 | 74.000 | 71.192 | 112,295 |
| 2026-03-10 | 74.000 | 77.600 | 73.000 | 77.600 | 74.656 | 71,090 |
| 2026-03-09 | 74.500 | 76.000 | 73.000 | 73.000 | 70.230 | 120,589 |
| 2026-03-06 | 75.000 | 76.000 | 74.375 | 75.500 | 72.635 | 128,062 |
| 2026-03-05 | 75.000 | 75.400 | 74.710 | 75.300 | 72.443 | 214,178 |
| 2026-03-04 | 73.000 | 75.200 | 71.400 | 75.000 | 72.154 | 744,215 |
| 2026-03-03 | 76.500 | 76.600 | 72.000 | 74.000 | 71.192 | 358,347 |
| 2026-03-02 | 78.000 | 78.000 | 75.000 | 77.000 | 74.078 | 181,468 |
| 2026-02-27 | 79.000 | 80.000 | 78.000 | 79.600 | 76.580 | 90,321 |
| 2026-02-26 | 79.000 | 80.000 | 78.000 | 79.000 | 76.003 | 207,930 |
| 2026-02-25 | 79.425 | 79.425 | 78.000 | 79.000 | 76.003 | 99,657 |
| 2026-02-24 | 79.500 | 79.500 | 79.100 | 79.500 | 76.484 | 33,926 |
| 2026-02-23 | 79.500 | 80.000 | 79.000 | 79.500 | 76.484 | 70,477 |
| 2026-02-20 | 79.500 | 81.600 | 79.000 | 79.500 | 76.484 | 92,865 |
| 2026-02-19 | 79.500 | 81.600 | 79.000 | 79.500 | 76.484 | 101,392 |
| 2026-02-18 | 79.500 | 80.000 | 79.180 | 79.500 | 76.484 | 167,048 |
| 2026-02-17 | 79.200 | 80.000 | 78.000 | 79.500 | 76.484 | 341,252 |
| 2026-02-16 | 78.900 | 80.000 | 78.400 | 78.400 | 75.425 | 350,562 |
| 2026-02-13 | 78.700 | 81.000 | 78.000 | 78.900 | 75.906 | 411,287 |
| 2026-02-12 | 78.400 | 79.350 | 77.640 | 78.700 | 75.714 | 613,780 |
| 2026-02-11 | 78.300 | 81.000 | 77.600 | 81.000 | 76.580 | 222,804 |
| 2026-02-10 | 77.700 | 79.400 | 76.400 | 79.000 | 74.689 | 151,660 |
| 2026-02-09 | 77.100 | 78.714 | 76.400 | 77.700 | 73.460 | 75,665 |
| 2026-02-06 | 77.200 | 78.400 | 75.600 | 77.100 | 72.893 | 204,764 |
| 2026-02-05 | 77.700 | 80.000 | 76.000 | 76.000 | 71.853 | 104,866 |
| 2026-02-04 | 77.200 | 78.400 | 76.000 | 78.000 | 73.744 | 240,268 |
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.