Alternative Income REIT PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 69.000 | 70.000 | 68.400 | 68.400 | 68.400 | 4,311 |
| 2026-10-19 | 69.000 | 69.500 | 69.000 | 69.000 | 69.000 | 319,599 |
| 2026-10-16 | 69.000 | 69.500 | 69.000 | 69.000 | 69.000 | 319,599 |
| 2026-10-15 | 69.000 | 69.999 | 66.000 | 69.000 | 69.000 | 23,802 |
| 2026-10-14 | 68.500 | 70.000 | 66.600 | 69.000 | 69.000 | 33,980 |
| 2026-10-13 | 68.500 | 68.540 | 68.500 | 68.500 | 68.500 | 2,165 |
| 2026-10-12 | 68.500 | 69.999 | 68.200 | 68.500 | 68.500 | 24,477 |
| 2026-10-09 | 68.500 | 69.999 | 68.200 | 68.500 | 68.500 | 27,036 |
| 2026-10-08 | 68.500 | 70.000 | 67.000 | 68.500 | 68.500 | 4,186 |
| 2026-10-07 | 68.500 | 70.000 | 67.000 | 68.500 | 68.500 | 14,498 |
| 2026-10-06 | 68.500 | 68.505 | 68.500 | 68.500 | 68.500 | 5,000 |
| 2026-10-05 | 68.500 | 68.505 | 68.000 | 68.500 | 68.500 | 12,171 |
| 2026-10-02 | 68.500 | 70.000 | 67.000 | 68.500 | 68.500 | 16,837 |
| 2026-10-01 | 68.500 | 70.000 | 67.000 | 68.500 | 68.500 | 20,943 |
| 2026-09-30 | 68.500 | 70.000 | 67.000 | 68.400 | 68.400 | 138,076 |
| 2026-09-29 | 68.500 | 69.999 | 68.450 | 68.500 | 68.500 | 34,186 |
| 2026-09-28 | 68.500 | 70.000 | 67.000 | 68.500 | 68.500 | 68,482 |
| 2026-09-25 | 68.500 | 69.999 | 68.000 | 68.500 | 68.500 | 46,516 |
| 2026-09-24 | 68.500 | 70.000 | 68.100 | 68.800 | 68.800 | 141,896 |
| 2026-09-23 | 68.500 | 72.000 | 67.000 | 68.500 | 68.500 | 178,668 |
| 2026-09-22 | 68.500 | 70.000 | 67.000 | 68.500 | 68.500 | 100,842 |
| 2026-09-21 | 68.500 | 70.000 | 68.400 | 68.400 | 68.400 | 19,583 |
| 2026-09-18 | 68.500 | 69.970 | 68.500 | 68.500 | 68.500 | 21,858 |
| 2026-09-17 | 68.500 | 69.500 | 68.380 | 68.500 | 68.500 | 109,471 |
| 2026-09-16 | 68.500 | 70.000 | 67.000 | 68.600 | 68.600 | 38,593 |
| 2026-09-15 | 68.500 | 70.000 | 67.000 | 68.400 | 68.400 | 76,097 |
| 2026-09-14 | 68.500 | 69.700 | 67.930 | 68.500 | 68.500 | 310,729 |
| 2026-09-11 | 68.500 | 70.000 | 67.921 | 68.600 | 68.600 | 97,295 |
| 2026-09-10 | 68.500 | 70.000 | 67.000 | 68.600 | 68.600 | 111,936 |
| 2026-09-09 | 68.500 | 69.999 | 67.000 | 67.200 | 67.200 | 158,688 |
| 2026-09-08 | 68.500 | 70.000 | 67.928 | 69.000 | 69.000 | 370,392 |
| 2026-09-07 | 67.000 | 70.000 | 66.000 | 70.000 | 70.000 | 616,348 |
| 2026-09-04 | 68.000 | 74.000 | 66.000 | 67.000 | 67.000 | 180,067 |
| 2026-09-03 | 68.000 | 69.000 | 67.000 | 68.000 | 68.000 | 208,114 |
| 2026-09-02 | 68.500 | 70.000 | 67.000 | 67.200 | 67.200 | 150,956 |
| 2026-09-01 | 68.000 | 70.000 | 67.000 | 68.500 | 68.500 | 186,140 |
| 2026-08-28 | 70.000 | 70.000 | 67.210 | 69.000 | 69.000 | 392,501 |
| 2026-08-27 | 70.000 | 70.000 | 69.000 | 69.500 | 69.500 | 3,703,314 |
| 2026-08-26 | 70.000 | 70.000 | 69.000 | 69.000 | 69.000 | 866,616 |
| 2026-08-25 | 71.100 | 72.000 | 69.600 | 70.300 | 70.300 | 178,673 |
| 2026-08-24 | 71.100 | 72.600 | 69.600 | 71.300 | 71.300 | 102,036 |
| 2026-08-21 | 71.600 | 71.800 | 70.000 | 71.800 | 71.800 | 100,514 |
| 2026-08-20 | 71.600 | 71.800 | 70.010 | 71.800 | 71.800 | 72,308 |
| 2026-08-19 | 71.600 | 73.600 | 70.000 | 71.800 | 71.800 | 133,195 |
| 2026-08-18 | 71.600 | 73.000 | 70.000 | 73.000 | 73.000 | 40,175 |
| 2026-08-17 | 71.600 | 74.000 | 70.000 | 71.800 | 71.800 | 155,402 |
| 2026-08-14 | 71.600 | 74.000 | 70.000 | 74.000 | 74.000 | 21,938 |
| 2026-08-13 | 71.600 | 74.000 | 70.000 | 71.800 | 71.800 | 8,840 |
| 2026-08-12 | 71.600 | 74.000 | 70.000 | 71.800 | 71.800 | 44,444 |
| 2026-08-11 | 71.600 | 71.760 | 70.184 | 70.200 | 70.200 | 31,231 |
| 2026-08-10 | 71.600 | 74.000 | 70.000 | 71.800 | 71.800 | 40,594 |
| 2026-08-07 | 71.600 | 74.000 | 70.000 | 71.400 | 71.400 | 30,777 |
| 2026-08-06 | 71.600 | 74.000 | 70.000 | 74.000 | 74.000 | 49,635 |
| 2026-08-05 | 71.600 | 73.000 | 70.000 | 71.800 | 71.800 | 83,854 |
| 2026-08-04 | 71.600 | 71.800 | 70.000 | 71.800 | 71.800 | 12,946 |
| 2026-08-03 | 71.800 | 74.000 | 70.000 | 71.800 | 71.800 | 130,314 |
| 2026-07-31 | 71.600 | 74.000 | 70.000 | 71.800 | 71.800 | 80,096 |
| 2026-07-30 | 71.800 | 74.000 | 70.000 | 74.000 | 74.000 | 116,891 |
| 2026-07-29 | 73.000 | 75.000 | 71.000 | 74.000 | 72.600 | 284,016 |
| 2026-07-28 | 72.000 | 74.000 | 70.000 | 74.000 | 72.600 | 178,345 |
Page 1 of 22 · 1,266 trading daysOlder →
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.