Alternative Income REIT PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 68.100 | 70.400 | 67.000 | 68.000 | 63.070 | 114,620 |
| 2025-08-13 | 69.300 | 70.000 | 67.100 | 69.100 | 62.652 | 113,591 |
| 2025-08-12 | 69.200 | 70.000 | 68.000 | 69.300 | 62.834 | 271,120 |
| 2025-08-11 | 69.000 | 70.000 | 68.000 | 69.200 | 62.743 | 201,161 |
| 2025-08-08 | 68.200 | 71.400 | 67.500 | 71.400 | 64.738 | 536,990 |
| 2025-08-07 | 68.200 | 69.000 | 67.400 | 68.200 | 61.836 | 121,649 |
| 2025-08-06 | 68.700 | 70.600 | 67.000 | 68.200 | 61.836 | 199,351 |
| 2025-08-05 | 68.700 | 70.000 | 67.400 | 68.700 | 62.290 | 100,232 |
| 2025-08-04 | 67.600 | 71.400 | 66.500 | 68.700 | 62.290 | 150,467 |
| 2025-08-01 | 67.700 | 71.200 | 65.000 | 68.200 | 61.836 | 202,119 |
| 2025-07-31 | 67.500 | 69.800 | 65.000 | 67.600 | 61.292 | 259,722 |
| 2025-07-30 | 68.200 | 69.800 | 65.000 | 67.400 | 61.111 | 316,369 |
| 2025-07-29 | 70.800 | 72.000 | 65.910 | 68.100 | 61.746 | 511,995 |
| 2025-07-28 | 73.500 | 75.000 | 67.500 | 70.200 | 63.650 | 461,053 |
| 2025-07-25 | 74.000 | 76.000 | 72.000 | 73.600 | 66.732 | 198,267 |
| 2025-07-24 | 74.500 | 76.000 | 71.500 | 74.000 | 67.095 | 118,251 |
| 2025-07-23 | 74.500 | 74.500 | 72.000 | 74.500 | 67.548 | 115,555 |
| 2025-07-22 | 75.100 | 76.000 | 73.000 | 74.000 | 67.095 | 62,510 |
| 2025-07-21 | 75.000 | 76.000 | 73.000 | 74.600 | 67.639 | 118,293 |
| 2025-07-18 | 75.100 | 76.000 | 73.200 | 74.600 | 67.639 | 63,037 |
| 2025-07-17 | 75.100 | 76.000 | 73.200 | 74.600 | 67.639 | 55,235 |
| 2025-07-16 | 75.300 | 76.000 | 73.200 | 74.600 | 67.639 | 75,764 |
| 2025-07-15 | 75.500 | 77.000 | 73.600 | 74.800 | 67.820 | 135,623 |
| 2025-07-14 | 75.500 | 77.000 | 74.000 | 75.500 | 68.455 | 71,741 |
| 2025-07-11 | 75.500 | 77.000 | 74.000 | 74.600 | 67.639 | 39,803 |
| 2025-07-10 | 75.500 | 75.820 | 74.600 | 74.600 | 67.639 | 158,036 |
| 2025-07-09 | 75.500 | 77.000 | 74.000 | 74.600 | 67.639 | 178,928 |
| 2025-07-08 | 75.800 | 77.000 | 74.600 | 74.600 | 67.639 | 166,940 |
| 2025-07-07 | 75.500 | 77.000 | 74.000 | 75.800 | 68.727 | 101,338 |
| 2025-07-04 | 75.500 | 77.000 | 74.000 | 75.500 | 68.455 | 39,580 |
| 2025-07-03 | 75.200 | 77.000 | 74.480 | 75.500 | 68.455 | 49,358 |
| 2025-07-02 | 74.000 | 77.000 | 73.000 | 75.200 | 68.183 | 34,587 |
| 2025-07-01 | 74.000 | 75.000 | 73.000 | 74.000 | 67.095 | 59,265 |
| 2025-06-30 | 74.000 | 76.600 | 73.000 | 74.000 | 67.095 | 21,282 |
| 2025-06-27 | 74.300 | 75.000 | 73.200 | 74.000 | 67.095 | 54,225 |
| 2025-06-26 | 74.500 | 75.000 | 74.000 | 74.300 | 67.367 | 57,552 |
| 2025-06-25 | 74.500 | 75.000 | 74.010 | 74.500 | 67.548 | 116,974 |
| 2025-06-24 | 74.500 | 75.000 | 74.000 | 74.500 | 67.548 | 34,619 |
| 2025-06-23 | 74.500 | 75.000 | 74.000 | 74.500 | 67.548 | 56,425 |
| 2025-06-20 | 74.200 | 75.000 | 73.000 | 74.500 | 67.548 | 136,618 |
| 2025-06-19 | 74.200 | 75.000 | 73.400 | 74.200 | 67.276 | 49,627 |
| 2025-06-18 | 74.200 | 74.680 | 73.200 | 74.200 | 67.276 | 38,947 |
| 2025-06-17 | 74.595 | 74.595 | 73.400 | 74.200 | 67.276 | 92,612 |
| 2025-06-16 | 74.000 | 74.610 | 73.000 | 74.200 | 67.276 | 87,605 |
| 2025-06-13 | 74.000 | 75.000 | 73.000 | 74.000 | 67.095 | 79,935 |
| 2025-06-12 | 74.500 | 75.000 | 73.000 | 74.000 | 67.095 | 21,191 |
| 2025-06-11 | 74.000 | 75.000 | 72.600 | 74.000 | 67.095 | 175,846 |
| 2025-06-10 | 74.000 | 76.600 | 73.000 | 74.000 | 67.095 | 174,920 |
| 2025-06-09 | 73.800 | 75.000 | 72.600 | 74.000 | 67.095 | 117,267 |
| 2025-06-06 | 73.800 | 75.000 | 73.200 | 73.800 | 66.914 | 152,731 |
| 2025-06-05 | 72.800 | 75.000 | 72.600 | 74.100 | 67.186 | 56,457 |
| 2025-06-04 | 72.800 | 74.000 | 72.400 | 73.200 | 66.370 | 80,536 |
| 2025-06-03 | 72.500 | 74.000 | 71.600 | 73.000 | 66.188 | 150,742 |
| 2025-06-02 | 72.000 | 74.000 | 70.000 | 72.500 | 65.735 | 102,809 |
| 2025-05-30 | 72.000 | 74.000 | 70.000 | 72.000 | 65.282 | 102,937 |
| 2025-05-29 | 72.000 | 73.600 | 70.000 | 72.000 | 65.282 | 104,188 |
| 2025-05-28 | 72.000 | 74.000 | 69.600 | 72.000 | 65.282 | 33,665 |
| 2025-05-27 | 72.000 | 74.000 | 70.000 | 72.000 | 65.282 | 66,910 |
| 2025-05-23 | 72.000 | 74.000 | 70.000 | 72.000 | 65.282 | 54,224 |
| 2025-05-22 | 72.000 | 74.000 | 70.000 | 72.000 | 65.282 | 80,107 |
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.