Alternative Income REIT PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 73.400 | 75.000 | 72.200 | 73.600 | 68.264 | 77,752 |
| 2025-11-06 | 73.600 | 74.600 | 72.200 | 73.400 | 68.078 | 95,571 |
| 2025-11-05 | 73.800 | 76.200 | 72.400 | 73.600 | 68.264 | 138,240 |
| 2025-11-04 | 73.600 | 75.000 | 72.400 | 73.800 | 68.449 | 131,788 |
| 2025-11-03 | 72.900 | 74.800 | 72.000 | 73.600 | 68.264 | 174,232 |
| 2025-10-31 | 72.100 | 74.200 | 71.400 | 72.900 | 67.614 | 113,079 |
| 2025-10-30 | 72.200 | 73.400 | 70.800 | 72.100 | 66.872 | 110,044 |
| 2025-10-29 | 71.900 | 73.400 | 70.200 | 70.200 | 65.110 | 138,974 |
| 2025-10-28 | 71.900 | 73.400 | 70.400 | 71.900 | 66.687 | 95,677 |
| 2025-10-27 | 69.900 | 73.400 | 69.000 | 72.000 | 66.780 | 125,753 |
| 2025-10-24 | 69.900 | 71.000 | 68.800 | 69.900 | 64.832 | 62,848 |
| 2025-10-23 | 69.600 | 71.000 | 68.200 | 69.900 | 64.832 | 110,424 |
| 2025-10-22 | 69.600 | 71.000 | 68.200 | 69.600 | 64.554 | 74,655 |
| 2025-10-21 | 71.000 | 71.800 | 68.400 | 69.100 | 64.090 | 133,224 |
| 2025-10-20 | 71.500 | 72.600 | 70.000 | 70.900 | 65.759 | 129,552 |
| 2025-10-17 | 71.500 | 72.600 | 70.000 | 71.300 | 66.130 | 183,606 |
| 2025-10-16 | 71.500 | 73.000 | 70.000 | 71.500 | 66.316 | 38,318 |
| 2025-10-15 | 71.000 | 73.000 | 70.000 | 71.500 | 66.316 | 108,730 |
| 2025-10-14 | 71.000 | 72.000 | 70.000 | 71.000 | 65.852 | 136,490 |
| 2025-10-13 | 71.000 | 72.000 | 70.000 | 71.000 | 65.852 | 127,302 |
| 2025-10-10 | 71.200 | 72.400 | 70.000 | 72.000 | 66.780 | 116,208 |
| 2025-10-09 | 71.200 | 72.400 | 70.000 | 71.200 | 66.038 | 97,326 |
| 2025-10-08 | 71.200 | 72.400 | 68.600 | 71.200 | 66.038 | 57,088 |
| 2025-10-07 | 71.200 | 72.400 | 70.000 | 71.200 | 66.038 | 87,743 |
| 2025-10-06 | 71.200 | 72.400 | 70.000 | 71.200 | 66.038 | 192,921 |
| 2025-10-03 | 71.200 | 72.400 | 71.155 | 72.000 | 66.780 | 161,914 |
| 2025-10-02 | 71.200 | 72.400 | 70.000 | 71.200 | 66.038 | 92,023 |
| 2025-10-01 | 71.000 | 72.400 | 70.000 | 72.000 | 66.780 | 206,935 |
| 2025-09-30 | 71.400 | 72.470 | 70.399 | 71.000 | 65.852 | 235,338 |
| 2025-09-29 | 71.400 | 72.800 | 70.000 | 72.000 | 66.780 | 142,905 |
| 2025-09-26 | 71.600 | 73.200 | 70.000 | 71.400 | 66.223 | 151,523 |
| 2025-09-25 | 71.300 | 73.000 | 70.000 | 71.600 | 66.409 | 177,255 |
| 2025-09-24 | 71.200 | 72.800 | 70.000 | 72.000 | 66.780 | 131,359 |
| 2025-09-23 | 70.700 | 72.600 | 70.000 | 71.300 | 66.130 | 174,501 |
| 2025-09-22 | 70.700 | 72.000 | 70.000 | 71.000 | 65.852 | 310,879 |
| 2025-09-19 | 70.700 | 72.000 | 69.400 | 71.000 | 65.852 | 140,511 |
| 2025-09-18 | 70.500 | 71.600 | 69.000 | 70.500 | 65.388 | 61,460 |
| 2025-09-17 | 70.500 | 71.600 | 69.000 | 70.300 | 65.203 | 77,890 |
| 2025-09-16 | 69.400 | 71.500 | 68.400 | 69.000 | 63.997 | 202,861 |
| 2025-09-15 | 69.000 | 70.800 | 68.000 | 70.000 | 64.925 | 288,930 |
| 2025-09-12 | 69.000 | 70.000 | 68.000 | 69.000 | 63.997 | 103,571 |
| 2025-09-11 | 69.000 | 70.000 | 68.000 | 69.000 | 63.997 | 110,150 |
| 2025-09-10 | 69.700 | 70.900 | 68.900 | 69.000 | 63.997 | 240,595 |
| 2025-09-09 | 68.500 | 70.600 | 67.000 | 69.700 | 64.646 | 580,436 |
| 2025-09-08 | 68.600 | 70.000 | 67.000 | 68.500 | 63.533 | 329,953 |
| 2025-09-05 | 66.900 | 69.600 | 66.400 | 68.400 | 63.441 | 282,581 |
| 2025-09-04 | 63.700 | 67.800 | 63.249 | 66.900 | 62.049 | 848,635 |
| 2025-09-03 | 63.000 | 65.000 | 62.200 | 63.700 | 59.081 | 341,690 |
| 2025-09-02 | 63.900 | 64.800 | 62.200 | 63.500 | 58.896 | 154,342 |
| 2025-09-01 | 64.900 | 65.000 | 62.250 | 63.500 | 58.896 | 549,985 |
| 2025-08-29 | 64.000 | 65.000 | 63.000 | 64.300 | 59.638 | 235,047 |
| 2025-08-28 | 64.000 | 65.000 | 63.000 | 64.000 | 59.360 | 121,040 |
| 2025-08-27 | 64.500 | 65.000 | 62.389 | 63.600 | 58.989 | 319,776 |
| 2025-08-26 | 65.600 | 66.600 | 63.246 | 64.200 | 59.545 | 472,082 |
| 2025-08-22 | 67.000 | 67.000 | 64.100 | 65.800 | 61.029 | 307,230 |
| 2025-08-21 | 67.400 | 70.800 | 64.750 | 66.000 | 61.215 | 116,942 |
| 2025-08-20 | 67.100 | 69.800 | 64.750 | 67.400 | 62.513 | 127,141 |
| 2025-08-19 | 67.800 | 70.000 | 64.657 | 65.400 | 60.658 | 101,335 |
| 2025-08-18 | 67.600 | 70.000 | 65.600 | 67.800 | 62.884 | 132,907 |
| 2025-08-15 | 67.900 | 69.000 | 66.400 | 67.700 | 62.791 | 231,356 |
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.