AEW UK Long Lease Reit (AEWL) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. AEW UK Long Lease Reit

Date Open High Low Close* Volume
02/03/2020 71.00p 72.96p 70.90p 72.50p 458439
28/02/2020 71.25p 71.49p 69.00p 70.75p 257423
27/02/2020 73.25p 73.46p 71.00p 71.75p 109171
26/02/2020 74.00p 74.48p 72.64p 73.50p 819428
25/02/2020 73.75p 74.35p 73.42p 74.00p 52224
24/02/2020 73.75p 74.94p 72.50p 73.75p 126574
21/02/2020 74.25p 75.00p 72.78p 73.75p 169828
20/02/2020 74.00p 74.70p 73.76p 74.25p 86455
19/02/2020 74.00p 74.00p 73.35p 74.00p 42120
18/02/2020 74.25p 74.25p 72.53p 73.75p 137060
17/02/2020 75.00p 75.00p 73.20p 74.25p 84456
14/02/2020 75.25p 75.25p 74.50p 75.00p 94564
13/02/2020 75.00p 75.25p 74.04p 75.25p 131426
12/02/2020 75.25p 76.49p 74.80p 75.50p 179296
11/02/2020 73.75p 74.50p 73.51p 74.00p 683942
10/02/2020 73.50p 74.00p 73.50p 73.75p 316775
07/02/2020 73.50p 74.00p 72.00p 73.50p 337436
06/02/2020 72.75p 74.00p 72.50p 74.00p 601208
05/02/2020 72.75p 72.75p 72.25p 72.75p 48003
04/02/2020 73.25p 73.25p 72.00p 72.75p 114192
03/02/2020 73.25p 73.25p 72.50p 73.25p 95241
31/01/2020 73.75p 73.75p 73.00p 73.25p 36405
30/01/2020 73.75p 73.75p 73.00p 73.75p 55361
29/01/2020 74.25p 74.25p 72.00p 73.75p 98223
28/01/2020 74.25p 74.25p 71.00p 74.25p 167451
27/01/2020 74.50p 74.50p 74.00p 74.25p 141797
24/01/2020 74.50p 74.50p 74.11p 74.50p 83953
23/01/2020 74.50p 74.50p 74.11p 74.50p 44237
22/01/2020 74.75p 74.80p 74.05p 74.50p 180975
21/01/2020 75.75p 75.75p 74.75p 74.75p 69708
20/01/2020 75.75p 75.75p 75.00p 75.75p 68203
17/01/2020 75.75p 75.75p 75.00p 75.75p 189163
16/01/2020 75.75p 75.75p 75.00p 75.75p 28089
15/01/2020 75.75p 75.75p 75.00p 75.75p 128199
14/01/2020 76.00p 76.00p 75.26p 75.75p 127550
13/01/2020 76.00p 76.00p 75.22p 76.00p 132426
10/01/2020 76.00p 76.55p 75.50p 76.00p 435350
09/01/2020 76.00p 76.55p 75.50p 75.50p 155604
08/01/2020 76.00p 78.00p 76.00p 76.00p 362255
07/01/2020 74.50p 77.25p 74.50p 76.00p 86783
06/01/2020 74.50p 76.00p 74.50p 74.50p 61533
03/01/2020 74.00p 76.00p 74.00p 74.50p 80275
02/01/2020 73.25p 75.00p 73.25p 74.00p 99978
31/12/2019 73.25p 74.69p 73.25p 73.25p 8907
30/12/2019 72.75p 74.93p 72.75p 73.25p 129056
27/12/2019 73.00p 74.90p 72.75p 72.75p 80963
24/12/2019 73.00p 74.96p 73.00p 73.00p 18602
23/12/2019 72.50p 74.00p 72.02p 72.50p 91447
20/12/2019 71.50p 73.50p 71.25p 72.50p 29440
19/12/2019 71.25p 73.00p 70.75p 71.50p 80499
18/12/2019 71.00p 72.00p 70.50p 71.25p 151111
17/12/2019 71.00p 71.90p 70.02p 71.00p 525901
16/12/2019 71.00p 71.66p 70.40p 71.00p 427414
13/12/2019 71.00p 71.98p 70.00p 71.00p 358829
12/12/2019 70.50p 70.50p 70.00p 70.00p 114136
11/12/2019 70.50p 70.50p 70.00p 70.50p 37966
10/12/2019 71.50p 71.50p 69.00p 70.50p 234927
09/12/2019 72.00p 72.00p 70.00p 70.00p 253769
06/12/2019 73.00p 73.00p 70.50p 72.00p 168931
05/12/2019 73.25p 73.25p 72.00p 73.00p 36986
04/12/2019 73.50p 73.50p 72.00p 73.25p 73934
03/12/2019 74.00p 74.00p 73.50p 73.50p 61965
02/12/2019 74.00p 74.00p 73.50p 74.00p 110580
29/11/2019 74.00p 74.00p 73.55p 74.00p 32094
28/11/2019 74.25p 74.25p 73.50p 74.00p 150696
27/11/2019 74.25p 74.25p 73.51p 74.25p 65673
26/11/2019 74.25p 74.25p 73.50p 74.25p 38636
25/11/2019 75.00p 75.00p 73.50p 74.25p 117157
22/11/2019 75.00p 75.00p 74.10p 75.00p 37674
21/11/2019 75.00p 75.00p 74.00p 75.00p 18342
20/11/2019 75.25p 75.25p 74.00p 75.00p 188639
19/11/2019 75.25p 75.25p 74.50p 75.25p 78540
18/11/2019 75.25p 75.73p 74.72p 75.25p 66571
15/11/2019 75.25p 76.07p 75.25p 75.25p 93790
14/11/2019 75.50p 76.50p 75.25p 75.25p 51778
13/11/2019 76.00p 77.00p 76.00p 76.00p 70556
12/11/2019 75.75p 77.00p 75.61p 76.00p 63198
11/11/2019 75.75p 76.50p 75.56p 75.75p 75500
08/11/2019 75.75p 76.50p 75.53p 75.75p 26796
07/11/2019 75.75p 77.00p 75.00p 75.00p 62162
06/11/2019 75.50p 76.73p 75.41p 75.75p 159646
05/11/2019 75.75p 76.45p 74.50p 75.50p 117646
04/11/2019 75.25p 76.48p 75.25p 75.75p 84195
01/11/2019 75.25p 75.46p 74.50p 75.25p 61539
31/10/2019 75.00p 75.48p 75.00p 75.25p 280023
30/10/2019 75.00p 77.00p 75.00p 75.75p 93309
29/10/2019 74.00p 76.47p 74.00p 75.00p 537909
28/10/2019 73.75p 76.00p 72.40p 74.00p 244523
25/10/2019 72.50p 75.00p 71.03p 73.50p 621724
24/10/2019 72.50p 72.90p 71.30p 72.50p 63984
23/10/2019 72.50p 72.94p 71.50p 72.50p 71800
22/10/2019 72.50p 72.97p 71.20p 72.50p 55568
21/10/2019 72.25p 72.90p 72.25p 72.50p 62324
18/10/2019 72.00p 72.50p 70.25p 72.25p 43114
17/10/2019 71.25p 72.80p 69.70p 72.00p 31285
16/10/2019 71.00p 71.80p 69.70p 71.25p 148898
15/10/2019 71.00p 71.80p 69.70p 71.00p 68458
14/10/2019 71.00p 71.90p 69.70p 71.00p 67811
11/10/2019 71.00p 71.90p 69.04p 71.00p 19504
10/10/2019 71.00p 72.36p 69.70p 71.00p 41837
09/10/2019 71.50p 72.45p 69.54p 71.00p 30332
08/10/2019 71.50p 72.80p 70.35p 71.50p 46340
07/10/2019 71.50p 72.86p 70.30p 71.50p 16288
04/10/2019 71.00p 71.00p 69.95p 71.00p 421667
03/10/2019 70.75p 71.00p 69.04p 71.00p 87350
02/10/2019 70.75p 71.50p 69.00p 70.00p 138227
01/10/2019 70.75p 71.10p 69.04p 70.75p 246063
30/09/2019 70.75p 71.10p 69.04p 70.75p 40613
27/09/2019 70.75p 70.75p 69.57p 70.00p 807170
26/09/2019 70.75p 70.75p 69.00p 70.00p 269719
25/09/2019 70.75p 70.75p 69.10p 70.75p 57259
24/09/2019 71.00p 71.00p 69.00p 70.75p 51991
23/09/2019 70.50p 70.50p 69.50p 70.00p 128865
20/09/2019 70.25p 70.50p 69.18p 70.50p 58837
19/09/2019 70.25p 70.25p 69.00p 70.25p 74174
18/09/2019 70.75p 70.75p 69.00p 70.25p 47685
17/09/2019 70.75p 70.75p 70.00p 70.75p 56918
16/09/2019 70.75p 70.75p 70.00p 70.75p 85374
13/09/2019 70.75p 70.75p 70.00p 70.75p 33953
12/09/2019 70.75p 70.75p 70.00p 70.75p 71987
11/09/2019 70.75p 70.75p 70.00p 70.75p 37874
10/09/2019 70.75p 70.75p 70.00p 70.75p 24030
09/09/2019 70.75p 70.75p 69.50p 70.00p 130891
06/09/2019 71.00p 71.00p 70.00p 70.75p 47529
05/09/2019 71.00p 71.00p 71.00p 71.00p 0
04/09/2019 71.25p 71.25p 70.50p 71.00p 13425
03/09/2019 72.25p 72.25p 71.00p 71.25p 12812
02/09/2019 71.75p 72.25p 71.00p 72.25p 23301
30/08/2019 71.75p 71.75p 70.00p 71.75p 53623
29/08/2019 71.75p 71.75p 70.00p 71.75p 4200
28/08/2019 71.75p 71.75p 70.00p 71.75p 42667
27/08/2019 72.50p 72.50p 70.00p 71.75p 97751
23/08/2019 73.25p 73.25p 71.00p 72.50p 92819
22/08/2019 73.25p 73.25p 71.50p 73.25p 29000
21/08/2019 73.75p 73.75p 71.50p 73.25p 42340
20/08/2019 73.50p 73.75p 72.00p 73.75p 56108
19/08/2019 74.00p 75.50p 72.50p 73.50p 112055
16/08/2019 74.00p 74.00p 72.50p 74.00p 14744
15/08/2019 74.00p 74.00p 72.50p 74.00p 25127
14/08/2019 75.25p 75.25p 73.50p 75.25p 137993
13/08/2019 76.00p 77.00p 74.00p 75.75p 36118
12/08/2019 76.75p 76.75p 75.00p 76.00p 38000
09/08/2019 76.75p 76.75p 75.00p 76.75p 26927
08/08/2019 78.25p 78.25p 75.00p 76.75p 80054
07/08/2019 80.25p 80.25p 76.50p 78.25p 22500
06/08/2019 80.25p 80.25p 78.50p 80.25p 37557
05/08/2019 80.50p 80.50p 78.50p 80.25p 36691
02/08/2019 80.50p 80.50p 80.50p 80.50p 10500
01/08/2019 80.50p 80.50p 79.00p 80.50p 30079
31/07/2019 80.50p 81.82p 79.48p 80.50p 27527
30/07/2019 80.50p 80.50p 79.48p 80.50p 11487
29/07/2019 80.50p 80.50p 79.48p 80.50p 66500
26/07/2019 80.50p 80.50p 79.00p 80.50p 40575
25/07/2019 80.50p 80.50p 79.75p 80.50p 67317
24/07/2019 80.50p 80.50p 79.30p 80.50p 65355
23/07/2019 80.00p 80.25p 79.25p 80.25p 19575
22/07/2019 79.75p 80.00p 79.25p 80.00p 41511
19/07/2019 79.75p 79.75p 79.26p 79.75p 20000
18/07/2019 79.75p 79.75p 79.26p 79.75p 40127
17/07/2019 79.75p 79.75p 78.10p 79.75p 30515
16/07/2019 79.25p 79.75p 78.00p 79.75p 35000
15/07/2019 79.25p 79.25p 78.00p 79.25p 18339
12/07/2019 79.25p 79.25p 78.00p 79.25p 31001
11/07/2019 79.25p 79.25p 78.00p 79.25p 16897
10/07/2019 78.75p 79.00p 77.50p 79.00p 1334638
09/07/2019 79.00p 79.00p 77.50p 78.75p 273561
08/07/2019 79.00p 79.57p 77.50p 77.50p 6000
05/07/2019 79.00p 79.75p 77.53p 79.00p 206059
04/07/2019 78.75p 79.75p 78.46p 79.00p 29808
03/07/2019 78.75p 79.62p 78.00p 78.75p 49095
02/07/2019 78.75p 78.75p 77.00p 78.75p 80738
01/07/2019 78.75p 79.94p 78.75p 78.75p 1938
28/06/2019 78.75p 79.94p 77.17p 78.75p 6765
27/06/2019 78.00p 79.44p 76.67p 77.00p 46849
26/06/2019 78.00p 78.00p 76.53p 78.00p 12500
25/06/2019 78.00p 78.00p 76.53p 78.00p 87016
24/06/2019 77.25p 79.17p 76.50p 78.00p 257533
21/06/2019 76.75p 76.80p 76.50p 76.75p 77419
20/06/2019 77.25p 77.25p 76.75p 76.75p 3250
19/06/2019 77.75p 77.75p 76.53p 77.25p 17166
18/06/2019 77.50p 77.75p 76.53p 77.75p 220879
17/06/2019 77.75p 77.75p 76.50p 77.50p 26505
14/06/2019 77.50p 78.75p 76.53p 77.75p 28545
13/06/2019 77.50p 77.50p 76.00p 77.50p 63966
12/06/2019 77.50p 77.50p 76.70p 77.50p 68861
11/06/2019 77.75p 77.75p 76.50p 77.50p 78636
10/06/2019 78.50p 78.50p 76.50p 77.75p 66076
07/06/2019 78.50p 78.50p 77.00p 78.50p 160697
06/06/2019 78.50p 78.50p 78.00p 78.50p 24665
05/06/2019 80.00p 80.00p 78.50p 78.75p 21732
04/06/2019 81.50p 81.50p 79.00p 80.00p 52807
03/06/2019 81.50p 81.50p 80.00p 81.50p 9531
31/05/2019 81.50p 81.50p 80.00p 81.50p 252208
30/05/2019 82.00p 82.00p 80.12p 81.50p 91425
29/05/2019 82.00p 82.00p 81.00p 82.00p 40668
28/05/2019 82.25p 82.25p 82.00p 82.00p 35674
24/05/2019 82.00p 82.25p 81.63p 82.25p 39138
23/05/2019 82.00p 82.00p 81.18p 81.75p 299393
22/05/2019 82.00p 82.00p 81.30p 82.00p 32879
21/05/2019 82.00p 82.00p 81.47p 82.00p 47762

*Close Price adjusted for both dividends and splits