Alternative Income REIT PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 77.200 | 78.400 | 76.000 | 77.000 | 72.798 | 52,428 |
| 2026-02-02 | 77.400 | 78.400 | 76.000 | 77.200 | 72.987 | 114,541 |
| 2026-01-30 | 77.400 | 78.400 | 75.000 | 75.000 | 70.907 | 81,506 |
| 2026-01-29 | 77.400 | 78.400 | 74.800 | 77.400 | 73.176 | 78,559 |
| 2026-01-28 | 77.000 | 78.400 | 75.200 | 77.400 | 73.176 | 103,860 |
| 2026-01-27 | 77.000 | 78.000 | 76.650 | 77.000 | 72.798 | 147,995 |
| 2026-01-26 | 77.200 | 79.400 | 76.000 | 77.000 | 72.798 | 252,060 |
| 2026-01-23 | 76.800 | 78.000 | 76.000 | 76.600 | 72.420 | 139,953 |
| 2026-01-22 | 75.600 | 77.000 | 75.000 | 76.300 | 72.136 | 111,824 |
| 2026-01-21 | 75.700 | 78.200 | 74.000 | 78.200 | 73.933 | 101,266 |
| 2026-01-20 | 75.700 | 78.600 | 74.400 | 78.600 | 74.311 | 58,827 |
| 2026-01-19 | 76.100 | 77.000 | 74.400 | 75.900 | 71.758 | 203,295 |
| 2026-01-16 | 76.100 | 77.000 | 75.600 | 76.000 | 71.853 | 131,830 |
| 2026-01-15 | 76.100 | 78.400 | 75.200 | 76.100 | 71.947 | 114,437 |
| 2026-01-14 | 75.700 | 79.000 | 74.400 | 75.900 | 71.758 | 91,230 |
| 2026-01-13 | 76.000 | 77.000 | 74.400 | 75.700 | 71.569 | 94,555 |
| 2026-01-12 | 76.000 | 77.000 | 75.000 | 76.000 | 71.853 | 125,308 |
| 2026-01-09 | 75.700 | 77.000 | 74.400 | 76.000 | 71.853 | 104,685 |
| 2026-01-08 | 75.700 | 77.000 | 74.400 | 75.700 | 71.569 | 100,637 |
| 2026-01-07 | 75.100 | 77.000 | 74.400 | 75.700 | 71.569 | 119,820 |
| 2026-01-06 | 75.100 | 76.000 | 74.400 | 75.200 | 71.096 | 134,669 |
| 2026-01-05 | 74.625 | 75.900 | 74.625 | 75.200 | 71.096 | 259,845 |
| 2026-01-02 | 73.440 | 75.000 | 73.440 | 74.700 | 70.624 | 243,867 |
| 2025-12-31 | 73.000 | 74.000 | 72.000 | 73.600 | 69.584 | 57,441 |
| 2025-12-30 | 74.000 | 75.000 | 72.000 | 72.000 | 68.071 | 157,462 |
| 2025-12-29 | 74.200 | 75.000 | 73.650 | 74.000 | 69.962 | 134,211 |
| 2025-12-24 | 73.500 | 75.000 | 72.000 | 74.200 | 70.151 | 36,845 |
| 2025-12-23 | 73.500 | 75.000 | 72.000 | 73.500 | 69.489 | 45,131 |
| 2025-12-22 | 73.500 | 75.000 | 72.000 | 73.500 | 69.489 | 47,750 |
| 2025-12-19 | 73.500 | 75.000 | 72.000 | 73.500 | 69.489 | 4,879 |
| 2025-12-18 | 74.000 | 75.000 | 72.000 | 73.500 | 69.489 | 74,427 |
| 2025-12-17 | 74.000 | 75.000 | 73.000 | 74.600 | 70.529 | 106,575 |
| 2025-12-16 | 74.000 | 75.000 | 73.000 | 74.000 | 69.962 | 46,275 |
| 2025-12-15 | 73.500 | 75.000 | 72.300 | 74.000 | 69.962 | 182,379 |
| 2025-12-12 | 72.000 | 74.000 | 71.000 | 73.500 | 69.489 | 99,619 |
| 2025-12-11 | 71.700 | 73.000 | 71.000 | 72.000 | 68.071 | 21,596 |
| 2025-12-10 | 71.100 | 73.000 | 70.400 | 71.700 | 67.787 | 132,939 |
| 2025-12-09 | 71.000 | 72.000 | 70.000 | 71.200 | 67.315 | 71,753 |
| 2025-12-08 | 71.000 | 72.000 | 70.000 | 70.500 | 66.653 | 104,353 |
| 2025-12-05 | 71.500 | 72.000 | 70.000 | 70.300 | 66.464 | 125,963 |
| 2025-12-04 | 72.000 | 72.000 | 70.000 | 71.500 | 67.598 | 60,169 |
| 2025-12-03 | 72.000 | 72.000 | 70.200 | 71.500 | 67.598 | 44,171 |
| 2025-12-02 | 72.400 | 73.800 | 70.530 | 71.500 | 67.598 | 137,992 |
| 2025-12-01 | 72.400 | 73.800 | 71.000 | 72.400 | 68.449 | 90,454 |
| 2025-11-28 | 72.300 | 72.549 | 71.260 | 72.400 | 68.449 | 107,139 |
| 2025-11-27 | 72.300 | 73.600 | 71.000 | 72.000 | 68.071 | 98,891 |
| 2025-11-26 | 72.300 | 72.600 | 71.003 | 72.300 | 68.355 | 26,277 |
| 2025-11-25 | 72.300 | 73.600 | 71.000 | 72.300 | 68.355 | 126,895 |
| 2025-11-24 | 72.500 | 73.600 | 71.000 | 72.300 | 68.355 | 27,029 |
| 2025-11-21 | 72.500 | 73.190 | 71.000 | 72.500 | 68.544 | 39,346 |
| 2025-11-20 | 72.500 | 74.000 | 71.000 | 72.500 | 68.544 | 74,771 |
| 2025-11-19 | 72.500 | 73.485 | 71.520 | 72.500 | 68.544 | 87,097 |
| 2025-11-18 | 72.500 | 73.500 | 71.510 | 72.500 | 68.544 | 18,239 |
| 2025-11-17 | 72.500 | 74.000 | 71.000 | 72.500 | 68.544 | 79,645 |
| 2025-11-14 | 72.500 | 74.000 | 71.000 | 72.500 | 68.544 | 35,580 |
| 2025-11-13 | 73.000 | 74.000 | 71.000 | 72.500 | 68.544 | 111,069 |
| 2025-11-12 | 73.800 | 75.000 | 72.600 | 73.800 | 68.449 | 69,670 |
| 2025-11-11 | 73.600 | 75.000 | 72.600 | 75.000 | 69.562 | 91,788 |
| 2025-11-10 | 73.600 | 74.800 | 72.400 | 73.600 | 68.264 | 209,091 |
| 2025-11-07 | 73.400 | 75.000 | 72.200 | 73.600 | 68.264 | 77,752 |
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.