Alternative Income REIT PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 72.000 | 74.000 | 70.000 | 74.000 | 67.095 | 123,658 |
| 2025-05-20 | 71.400 | 74.000 | 69.400 | 72.000 | 65.282 | 86,995 |
| 2025-05-19 | 71.400 | 73.800 | 69.400 | 70.900 | 64.284 | 42,660 |
| 2025-05-16 | 71.400 | 71.600 | 69.400 | 70.900 | 64.284 | 124,370 |
| 2025-05-15 | 71.400 | 73.400 | 69.400 | 70.900 | 64.284 | 170,273 |
| 2025-05-14 | 71.700 | 75.400 | 71.400 | 74.000 | 65.690 | 81,334 |
| 2025-05-13 | 72.000 | 73.000 | 72.000 | 72.500 | 64.358 | 186,170 |
| 2025-05-12 | 71.680 | 73.000 | 71.680 | 72.700 | 64.536 | 181,121 |
| 2025-05-09 | 70.800 | 73.400 | 70.200 | 71.600 | 63.559 | 287,402 |
| 2025-05-08 | 70.800 | 72.600 | 70.000 | 71.100 | 63.115 | 39,364 |
| 2025-05-07 | 70.200 | 72.000 | 69.400 | 71.000 | 63.027 | 26,119 |
| 2025-05-06 | 70.400 | 72.000 | 70.400 | 71.500 | 63.470 | 129,896 |
| 2025-05-02 | 70.200 | 72.000 | 70.200 | 70.800 | 62.849 | 127,162 |
| 2025-05-01 | 69.500 | 72.000 | 68.000 | 70.300 | 62.405 | 131,942 |
| 2025-04-30 | 69.700 | 71.680 | 69.100 | 69.500 | 61.695 | 29,141 |
| 2025-04-29 | 69.300 | 70.600 | 68.000 | 69.700 | 61.873 | 39,964 |
| 2025-04-28 | 69.300 | 71.000 | 68.000 | 69.300 | 61.518 | 51,529 |
| 2025-04-25 | 69.300 | 71.000 | 68.000 | 71.000 | 63.027 | 51,145 |
| 2025-04-24 | 69.300 | 71.000 | 68.000 | 69.300 | 61.518 | 57,801 |
| 2025-04-23 | 69.800 | 70.600 | 69.800 | 70.600 | 62.672 | 68,059 |
| 2025-04-22 | 69.300 | 70.600 | 69.200 | 70.100 | 62.228 | 47,832 |
| 2025-04-17 | 69.300 | 70.600 | 69.242 | 69.900 | 62.050 | 11,064 |
| 2025-04-16 | 69.300 | 70.600 | 69.080 | 70.400 | 62.494 | 98,905 |
| 2025-04-15 | 69.300 | 70.600 | 68.860 | 69.800 | 61.961 | 73,317 |
| 2025-04-14 | 69.300 | 70.600 | 68.602 | 70.000 | 62.139 | 86,266 |
| 2025-04-11 | 69.300 | 70.600 | 66.000 | 69.300 | 61.518 | 61,610 |
| 2025-04-10 | 69.300 | 70.600 | 68.000 | 69.300 | 61.518 | 72,994 |
| 2025-04-09 | 69.300 | 71.000 | 68.000 | 69.300 | 61.518 | 98,628 |
| 2025-04-08 | 68.400 | 70.600 | 67.000 | 70.600 | 62.672 | 135,852 |
| 2025-04-07 | 68.400 | 70.400 | 64.000 | 68.600 | 60.896 | 192,921 |
| 2025-04-04 | 68.400 | 69.400 | 66.800 | 68.100 | 60.452 | 91,291 |
| 2025-04-03 | 68.400 | 69.400 | 66.800 | 68.100 | 60.452 | 88,701 |
| 2025-04-02 | 68.800 | 70.800 | 66.600 | 68.100 | 60.452 | 100,544 |
| 2025-04-01 | 68.800 | 68.800 | 67.000 | 68.500 | 60.807 | 108,362 |
| 2025-03-31 | 69.300 | 70.600 | 67.003 | 68.500 | 60.807 | 51,449 |
| 2025-03-28 | 70.300 | 70.600 | 68.000 | 69.300 | 61.518 | 60,649 |
| 2025-03-27 | 70.300 | 71.600 | 67.000 | 69.800 | 61.961 | 464,165 |
| 2025-03-26 | 70.300 | 71.600 | 69.000 | 70.300 | 62.405 | 26,766 |
| 2025-03-25 | 70.300 | 70.400 | 70.300 | 70.300 | 62.405 | 52,750 |
| 2025-03-24 | 70.500 | 71.600 | 69.000 | 70.300 | 62.405 | 152,794 |
| 2025-03-21 | 70.500 | 72.000 | 69.000 | 70.500 | 62.583 | 54,741 |
| 2025-03-20 | 70.500 | 72.000 | 69.000 | 70.700 | 62.760 | 40,664 |
| 2025-03-19 | 70.500 | 71.800 | 69.000 | 70.400 | 62.494 | 35,051 |
| 2025-03-18 | 70.500 | 71.800 | 69.000 | 70.400 | 62.494 | 104,579 |
| 2025-03-17 | 70.500 | 71.800 | 69.750 | 70.400 | 62.494 | 292,749 |
| 2025-03-14 | 70.500 | 71.800 | 69.000 | 70.400 | 62.494 | 142,591 |
| 2025-03-13 | 72.000 | 73.000 | 69.000 | 71.000 | 63.027 | 283,480 |
| 2025-03-12 | 72.000 | 74.000 | 70.000 | 71.000 | 63.027 | 138,978 |
| 2025-03-11 | 72.000 | 74.000 | 70.000 | 72.100 | 64.003 | 244,479 |
| 2025-03-10 | 72.000 | 74.000 | 70.600 | 72.500 | 64.358 | 182,036 |
| 2025-03-07 | 72.000 | 74.000 | 71.000 | 72.500 | 64.358 | 237,927 |
| 2025-03-06 | 72.700 | 76.000 | 70.000 | 72.000 | 63.914 | 522,511 |
| 2025-03-05 | 69.300 | 75.500 | 68.000 | 72.700 | 64.536 | 411,803 |
| 2025-03-04 | 69.000 | 71.000 | 67.400 | 69.200 | 61.429 | 93,892 |
| 2025-03-03 | 69.000 | 69.584 | 67.110 | 68.900 | 61.162 | 33,808 |
| 2025-02-28 | 68.600 | 68.600 | 67.352 | 68.100 | 60.452 | 44,706 |
| 2025-02-27 | 69.000 | 69.200 | 67.000 | 68.100 | 60.452 | 38,098 |
| 2025-02-26 | 69.000 | 69.078 | 67.000 | 68.100 | 60.452 | 41,822 |
| 2025-02-25 | 68.870 | 68.870 | 67.000 | 68.100 | 60.452 | 26,029 |
| 2025-02-24 | 69.200 | 69.200 | 67.000 | 68.100 | 60.452 | 132,169 |
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.