Alternative Income REIT PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 69.400 | 69.400 | 68.000 | 68.700 | 60.985 | 23,784 |
| 2025-02-20 | 69.400 | 69.400 | 68.000 | 68.700 | 60.985 | 19,654 |
| 2025-02-19 | 69.400 | 69.400 | 68.210 | 68.700 | 60.985 | 21,862 |
| 2025-02-18 | 70.000 | 70.000 | 68.000 | 68.500 | 60.807 | 133,775 |
| 2025-02-17 | 70.000 | 71.000 | 68.000 | 69.000 | 61.251 | 37,100 |
| 2025-02-14 | 70.000 | 70.800 | 68.000 | 69.500 | 61.695 | 60,445 |
| 2025-02-13 | 70.000 | 72.600 | 68.000 | 72.600 | 64.447 | 33,417 |
| 2025-02-12 | 71.000 | 73.000 | 69.400 | 70.900 | 61.562 | 149,460 |
| 2025-02-11 | 71.000 | 72.600 | 69.000 | 70.800 | 61.475 | 75,743 |
| 2025-02-10 | 71.000 | 72.000 | 70.800 | 71.000 | 61.649 | 76,919 |
| 2025-02-07 | 70.800 | 72.000 | 69.600 | 71.000 | 61.649 | 71,739 |
| 2025-02-06 | 69.500 | 73.400 | 68.000 | 73.400 | 63.733 | 248,773 |
| 2025-02-05 | 69.200 | 71.000 | 68.000 | 69.000 | 59.912 | 142,625 |
| 2025-02-04 | 68.000 | 70.600 | 66.400 | 69.000 | 59.912 | 59,218 |
| 2025-02-03 | 67.000 | 69.800 | 65.400 | 68.200 | 59.218 | 134,692 |
| 2025-01-31 | 67.300 | 69.400 | 65.600 | 67.000 | 58.176 | 104,991 |
| 2025-01-30 | 67.000 | 67.000 | 65.600 | 66.300 | 57.568 | 79,330 |
| 2025-01-29 | 66.000 | 66.000 | 65.350 | 65.600 | 56.960 | 89,283 |
| 2025-01-28 | 66.000 | 66.000 | 64.860 | 65.600 | 56.960 | 137,085 |
| 2025-01-27 | 66.000 | 66.000 | 64.800 | 65.400 | 56.786 | 159,854 |
| 2025-01-24 | 65.900 | 67.800 | 64.000 | 65.400 | 56.786 | 249,512 |
| 2025-01-23 | 67.000 | 69.000 | 64.000 | 65.900 | 57.220 | 140,268 |
| 2025-01-22 | 68.500 | 69.600 | 65.000 | 66.600 | 57.828 | 159,059 |
| 2025-01-21 | 69.200 | 70.000 | 67.000 | 68.500 | 59.478 | 57,418 |
| 2025-01-20 | 69.400 | 70.000 | 67.000 | 69.200 | 60.086 | 130,917 |
| 2025-01-17 | 69.200 | 71.000 | 69.000 | 70.000 | 60.780 | 15,262 |
| 2025-01-16 | 69.000 | 71.000 | 69.000 | 70.000 | 60.780 | 59,767 |
| 2025-01-15 | 67.500 | 70.000 | 67.400 | 69.000 | 59.912 | 10,775 |
| 2025-01-14 | 67.500 | 68.430 | 66.000 | 68.000 | 59.044 | 96,718 |
| 2025-01-13 | 69.000 | 69.600 | 66.030 | 67.500 | 58.610 | 118,141 |
| 2025-01-10 | 68.500 | 69.320 | 67.000 | 68.400 | 59.391 | 44,674 |
| 2025-01-09 | 69.000 | 70.000 | 67.028 | 68.400 | 59.391 | 56,038 |
| 2025-01-08 | 69.000 | 70.000 | 68.030 | 68.500 | 59.478 | 104,135 |
| 2025-01-07 | 70.300 | 71.400 | 68.000 | 69.500 | 60.346 | 32,659 |
| 2025-01-06 | 71.300 | 72.000 | 68.250 | 71.000 | 61.649 | 65,829 |
| 2025-01-03 | 70.700 | 72.000 | 69.400 | 71.300 | 61.909 | 67,287 |
| 2025-01-02 | 70.500 | 72.000 | 69.200 | 70.700 | 61.388 | 72,912 |
| 2024-12-31 | 70.500 | 71.250 | 69.000 | 70.600 | 61.301 | 7,464 |
| 2024-12-30 | 69.500 | 71.000 | 69.010 | 69.200 | 60.086 | 48,232 |
| 2024-12-27 | 69.500 | 70.800 | 68.250 | 69.200 | 60.086 | 28,391 |
| 2024-12-24 | 69.200 | 69.200 | 69.000 | 69.200 | 60.086 | 27,250 |
| 2024-12-23 | 69.200 | 69.200 | 69.000 | 69.200 | 60.086 | 66,717 |
| 2024-12-20 | 69.300 | 69.600 | 69.000 | 69.200 | 60.086 | 5,496 |
| 2024-12-19 | 69.400 | 69.600 | 69.000 | 69.400 | 60.259 | 94,695 |
| 2024-12-18 | 69.300 | 69.460 | 67.600 | 69.400 | 60.259 | 80,080 |
| 2024-12-17 | 69.300 | 69.308 | 67.600 | 69.300 | 60.173 | 60,766 |
| 2024-12-16 | 69.300 | 69.330 | 69.060 | 69.300 | 60.173 | 7,020 |
| 2024-12-13 | 69.200 | 69.600 | 68.860 | 69.300 | 60.173 | 104,759 |
| 2024-12-12 | 69.000 | 69.100 | 68.500 | 69.100 | 59.999 | 66,354 |
| 2024-12-11 | 68.800 | 69.400 | 68.400 | 68.900 | 59.825 | 19,844 |
| 2024-12-10 | 68.800 | 68.900 | 68.160 | 68.900 | 59.825 | 21,863 |
| 2024-12-09 | 68.400 | 68.800 | 68.000 | 68.800 | 59.738 | 137,677 |
| 2024-12-06 | 68.600 | 70.200 | 67.000 | 68.600 | 59.565 | 47,171 |
| 2024-12-05 | 68.800 | 69.600 | 67.500 | 68.600 | 59.565 | 16,182 |
| 2024-12-04 | 68.800 | 69.600 | 67.750 | 68.800 | 59.738 | 45,291 |
| 2024-12-03 | 67.710 | 69.600 | 67.710 | 68.800 | 59.738 | 81,629 |
| 2024-12-02 | 67.200 | 68.200 | 66.500 | 67.300 | 58.436 | 114,282 |
| 2024-11-29 | 67.200 | 68.000 | 67.200 | 67.600 | 58.697 | 26,299 |
| 2024-11-28 | 68.500 | 69.600 | 67.000 | 67.500 | 58.610 | 147,425 |
| 2024-11-27 | 67.500 | 71.000 | 67.400 | 71.000 | 61.649 | 26,255 |
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.