Alternative Income REIT PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 68.600 | 69.600 | 66.750 | 67.600 | 58.697 | 124,315 |
| 2024-11-25 | 69.200 | 69.600 | 66.800 | 68.600 | 59.565 | 147,306 |
| 2024-11-22 | 69.200 | 69.600 | 68.000 | 69.200 | 60.086 | 172,358 |
| 2024-11-21 | 71.000 | 71.000 | 68.000 | 69.200 | 60.086 | 165,351 |
| 2024-11-20 | 71.000 | 71.000 | 69.800 | 70.400 | 61.128 | 29,485 |
| 2024-11-19 | 71.800 | 72.400 | 69.800 | 70.700 | 61.388 | 32,071 |
| 2024-11-18 | 71.100 | 71.100 | 69.628 | 71.100 | 61.736 | 38,926 |
| 2024-11-15 | 71.600 | 72.400 | 69.200 | 71.000 | 61.649 | 101,085 |
| 2024-11-14 | 71.600 | 72.000 | 69.600 | 70.800 | 61.475 | 8,193 |
| 2024-11-13 | 70.000 | 72.000 | 69.000 | 70.800 | 61.475 | 50,132 |
| 2024-11-12 | 71.000 | 71.000 | 69.000 | 70.000 | 60.780 | 119,906 |
| 2024-11-11 | 69.500 | 69.500 | 69.000 | 69.500 | 60.346 | 153,986 |
| 2024-11-08 | 70.600 | 70.600 | 69.200 | 69.400 | 60.259 | 140,630 |
| 2024-11-07 | 71.600 | 71.600 | 69.800 | 70.500 | 61.215 | 58,695 |
| 2024-11-06 | 71.900 | 73.200 | 70.400 | 71.700 | 60.911 | 197,871 |
| 2024-11-05 | 71.900 | 72.176 | 70.800 | 71.600 | 60.826 | 41,064 |
| 2024-11-04 | 71.800 | 72.253 | 70.200 | 71.600 | 60.826 | 99,593 |
| 2024-11-01 | 71.800 | 72.311 | 70.622 | 71.600 | 60.826 | 95,426 |
| 2024-10-31 | 71.800 | 73.600 | 70.000 | 71.800 | 60.996 | 152,251 |
| 2024-10-30 | 71.000 | 73.000 | 70.500 | 71.500 | 60.741 | 19,300 |
| 2024-10-29 | 71.000 | 73.000 | 69.400 | 71.200 | 60.486 | 48,947 |
| 2024-10-28 | 71.000 | 73.000 | 69.400 | 71.200 | 60.486 | 40,360 |
| 2024-10-25 | 71.000 | 72.000 | 69.600 | 71.200 | 60.486 | 40,787 |
| 2024-10-24 | 71.000 | 73.000 | 69.400 | 71.200 | 60.486 | 34,649 |
| 2024-10-23 | 71.000 | 72.000 | 69.580 | 71.200 | 60.486 | 70,443 |
| 2024-10-22 | 71.000 | 72.000 | 69.750 | 71.200 | 60.486 | 53,310 |
| 2024-10-21 | 70.500 | 73.000 | 69.400 | 71.200 | 60.486 | 57,872 |
| 2024-10-18 | 70.000 | 72.000 | 69.400 | 70.700 | 60.061 | 66,571 |
| 2024-10-17 | 70.000 | 71.000 | 69.640 | 70.200 | 59.636 | 33,346 |
| 2024-10-16 | 70.000 | 71.000 | 69.640 | 70.200 | 59.636 | 82,455 |
| 2024-10-15 | 70.000 | 71.000 | 69.400 | 70.200 | 59.636 | 121,782 |
| 2024-10-14 | 70.000 | 71.000 | 69.000 | 69.900 | 59.382 | 30,328 |
| 2024-10-11 | 70.000 | 71.500 | 69.000 | 70.000 | 59.466 | 110,027 |
| 2024-10-10 | 70.000 | 71.000 | 69.000 | 70.000 | 59.466 | 52,487 |
| 2024-10-09 | 70.000 | 71.000 | 70.000 | 70.500 | 59.891 | 108,707 |
| 2024-10-08 | 70.000 | 71.000 | 69.220 | 70.500 | 59.891 | 95,501 |
| 2024-10-07 | 70.000 | 71.000 | 69.000 | 70.000 | 59.466 | 4,407 |
| 2024-10-04 | 70.000 | 71.000 | 68.000 | 70.000 | 59.466 | 69,379 |
| 2024-10-03 | 70.300 | 72.400 | 69.000 | 70.000 | 59.466 | 100,131 |
| 2024-10-02 | 71.300 | 72.300 | 70.000 | 71.000 | 60.316 | 242,523 |
| 2024-10-01 | 72.500 | 73.800 | 72.256 | 72.800 | 61.845 | 116,359 |
| 2024-09-30 | 72.000 | 73.000 | 71.560 | 72.500 | 61.590 | 49,134 |
| 2024-09-27 | 72.000 | 73.000 | 71.400 | 72.200 | 61.335 | 87,658 |
| 2024-09-26 | 70.200 | 72.000 | 70.000 | 71.000 | 60.316 | 45,583 |
| 2024-09-25 | 70.840 | 72.000 | 70.840 | 71.000 | 60.316 | 17,720 |
| 2024-09-24 | 70.500 | 72.000 | 70.000 | 71.000 | 60.316 | 49,196 |
| 2024-09-23 | 70.500 | 72.000 | 70.000 | 71.000 | 60.316 | 66,089 |
| 2024-09-20 | 70.300 | 72.000 | 69.000 | 70.500 | 59.891 | 57,950 |
| 2024-09-19 | 70.500 | 72.000 | 70.300 | 70.300 | 59.721 | 163,085 |
| 2024-09-18 | 70.500 | 72.000 | 69.000 | 71.200 | 60.486 | 394,811 |
| 2024-09-17 | 70.500 | 72.000 | 69.000 | 70.500 | 59.891 | 188,098 |
| 2024-09-16 | 70.500 | 72.000 | 69.000 | 70.500 | 59.891 | 52,040 |
| 2024-09-13 | 70.500 | 72.000 | 69.000 | 70.500 | 59.891 | 69,050 |
| 2024-09-12 | 71.000 | 71.600 | 69.920 | 70.300 | 59.721 | 179,575 |
| 2024-09-11 | 71.000 | 71.600 | 70.000 | 70.800 | 60.146 | 39,606 |
| 2024-09-10 | 71.000 | 71.300 | 70.640 | 70.800 | 60.146 | 54,519 |
| 2024-09-09 | 71.000 | 71.423 | 70.400 | 70.800 | 60.146 | 100,618 |
| 2024-09-06 | 71.000 | 71.600 | 70.000 | 70.800 | 60.146 | 109,763 |
| 2024-09-05 | 70.500 | 71.600 | 69.000 | 70.800 | 60.146 | 220,058 |
| 2024-09-04 | 70.500 | 71.800 | 69.884 | 70.300 | 59.721 | 41,371 |
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.