See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.42▼ 3.31%
← AIRE.LSE stock page

Alternative Income REIT PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-11-0773.40075.00072.20073.60068.26477,752
2025-11-0673.60074.60072.20073.40068.07895,571
2025-11-0573.80076.20072.40073.60068.264138,240
2025-11-0473.60075.00072.40073.80068.449131,788
2025-11-0372.90074.80072.00073.60068.264174,232
2025-10-3172.10074.20071.40072.90067.614113,079
2025-10-3072.20073.40070.80072.10066.872110,044
2025-10-2971.90073.40070.20070.20065.110138,974
2025-10-2871.90073.40070.40071.90066.68795,677
2025-10-2769.90073.40069.00072.00066.780125,753
2025-10-2469.90071.00068.80069.90064.83262,848
2025-10-2369.60071.00068.20069.90064.832110,424
2025-10-2269.60071.00068.20069.60064.55474,655
2025-10-2171.00071.80068.40069.10064.090133,224
← NewerPage 5 of 5 · 254 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-07-300.0140 GBP
2026-05-140.0140 GBP
2026-02-120.0140 GBP
2025-11-130.0140 GBP
2025-08-140.0155 GBP
2025-05-150.0155 GBP
2025-02-130.0155 GBP
2024-11-070.0155 GBP
2024-08-150.0163 GBP
2024-05-160.0143 GBP
2024-02-150.0143 GBP
2023-11-090.0143 GBP
2023-08-100.0192 GBP
2023-05-110.0138 GBP
2023-02-090.0138 GBP
2022-11-100.0138 GBP
2022-08-110.0160 GBP
2022-05-120.0130 GBP
2022-02-100.0130 GBP
2021-11-110.0130 GBP
2021-08-120.0164 GBP
2021-05-130.0125 GBP
2021-02-110.0100 GBP
2020-11-120.0125 GBP
2020-08-130.0143 GBP
2020-05-140.0083 GBP
2020-02-130.0138 GBP
2019-11-140.0138 GBP
2019-08-150.0138 GBP
2019-05-160.0138 GBP
2019-02-070.0138 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.