Aew UK Reit (AEWU) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Aew UK Reit

Date Open High Low Close* Volume
11/09/2025 104.40p 104.40p 103.60p 104.00p 352069
10/09/2025 104.40p 104.40p 102.20p 103.60p 271220
09/09/2025 104.80p 104.80p 102.60p 103.40p 148575
08/09/2025 103.00p 104.00p 102.20p 103.20p 181156
05/09/2025 102.00p 104.00p 102.00p 103.60p 179331
04/09/2025 102.00p 103.00p 101.80p 102.80p 178024
03/09/2025 102.00p 106.80p 101.40p 102.40p 355901
02/09/2025 102.60p 104.80p 102.20p 102.40p 549309
01/09/2025 102.60p 104.60p 102.20p 103.60p 210519
29/08/2025 103.60p 104.61p 102.20p 102.00p 354203
28/08/2025 103.00p 104.20p 101.86p 104.20p 345977
27/08/2025 104.20p 106.40p 103.00p 103.00p 188985
26/08/2025 106.20p 106.60p 104.00p 104.00p 179598
22/08/2025 104.00p 105.80p 104.00p 104.60p 99618
21/08/2025 105.40p 108.00p 103.60p 104.20p 214260
20/08/2025 104.40p 108.32p 103.80p 104.60p 366638
19/08/2025 104.80p 108.80p 104.20p 104.80p 220223
18/08/2025 105.40p 105.96p 104.00p 104.80p 472582
15/08/2025 105.40p 107.80p 104.58p 104.60p 186484
14/08/2025 105.40p 106.40p 105.00p 105.00p 86011
13/08/2025 106.00p 107.00p 105.40p 105.40p 295699
12/08/2025 106.00p 109.40p 105.63p 105.80p 247806
11/08/2025 106.20p 109.80p 106.00p 106.20p 458606
08/08/2025 107.00p 109.80p 106.00p 106.80p 96177
07/08/2025 110.00p 110.00p 105.60p 106.60p 418913
06/08/2025 105.40p 108.20p 105.40p 106.80p 105224
05/08/2025 106.20p 107.87p 105.40p 105.80p 525812
04/08/2025 106.00p 107.40p 105.00p 106.20p 111889
01/08/2025 105.00p 106.20p 105.00p 105.40p 316942
31/07/2025 107.00p 108.00p 105.40p 105.40p 311659
30/07/2025 109.00p 109.00p 107.00p 108.00p 217838
29/07/2025 112.00p 112.00p 107.40p 107.80p 444547
28/07/2025 109.60p 111.80p 108.00p 108.80p 284955
25/07/2025 108.20p 111.80p 107.20p 108.60p 191674
24/07/2025 108.80p 112.80p 107.20p 108.40p 282992
23/07/2025 107.20p 109.60p 106.40p 107.80p 235904
22/07/2025 108.00p 111.60p 106.60p 107.20p 283951
21/07/2025 108.00p 111.80p 106.60p 107.80p 462762
18/07/2025 108.60p 109.21p 107.00p 108.20p 92758
17/07/2025 106.40p 108.80p 105.80p 108.20p 322622
16/07/2025 106.60p 110.60p 105.60p 107.20p 195869
15/07/2025 108.60p 111.80p 106.60p 106.60p 227833
14/07/2025 109.60p 111.20p 107.97p 108.20p 402720
11/07/2025 110.00p 110.60p 108.00p 109.00p 209602
10/07/2025 108.80p 111.20p 108.21p 110.40p 335539
09/07/2025 111.00p 111.00p 105.20p 108.40p 260474
08/07/2025 108.20p 110.00p 105.60p 108.80p 198337
07/07/2025 107.40p 111.00p 105.80p 109.00p 321828
04/07/2025 111.00p 111.00p 105.20p 106.80p 276853
03/07/2025 108.00p 110.20p 106.20p 109.80p 185033
02/07/2025 105.00p 111.80p 105.00p 108.20p 549942
01/07/2025 108.00p 111.00p 107.60p 110.00p 528115
30/06/2025 106.00p 108.75p 106.00p 108.40p 758155
27/06/2025 104.80p 106.60p 103.55p 105.60p 578740
26/06/2025 104.00p 105.20p 102.60p 105.20p 827558
25/06/2025 103.60p 104.00p 102.40p 102.40p 320827
24/06/2025 103.20p 104.60p 102.34p 103.00p 379785
23/06/2025 103.60p 104.40p 101.60p 103.00p 337686
20/06/2025 102.80p 104.40p 101.60p 102.00p 1538139
19/06/2025 101.40p 104.20p 101.40p 102.80p 546093
18/06/2025 103.60p 104.40p 101.60p 103.60p 215515
17/06/2025 103.80p 104.40p 102.40p 103.20p 205448
16/06/2025 103.40p 103.80p 101.20p 103.40p 185865
13/06/2025 101.80p 103.80p 100.40p 103.80p 416188
12/06/2025 103.00p 103.00p 100.80p 102.00p 408702
11/06/2025 103.80p 105.00p 101.80p 103.00p 365912
10/06/2025 101.00p 104.80p 101.00p 104.00p 350780
09/06/2025 102.20p 103.80p 101.40p 103.20p 378891
06/06/2025 101.00p 103.60p 101.00p 103.00p 373901
05/06/2025 101.20p 103.60p 101.20p 102.80p 178441
04/06/2025 100.00p 103.80p 100.00p 102.80p 241530
03/06/2025 103.40p 103.80p 101.80p 103.40p 428157
02/06/2025 101.20p 103.60p 101.00p 102.00p 569521
30/05/2025 102.20p 102.40p 100.20p 101.00p 348309
29/05/2025 102.40p 103.60p 100.20p 101.80p 268010
28/05/2025 103.00p 103.40p 100.40p 100.40p 472446
27/05/2025 103.00p 104.00p 101.60p 101.60p 394191
23/05/2025 103.00p 103.60p 101.60p 103.00p 272207
22/05/2025 102.60p 103.80p 101.60p 103.00p 472358
21/05/2025 103.00p 103.20p 102.20p 102.40p 98387
20/05/2025 102.80p 104.00p 102.00p 103.40p 174754
19/05/2025 102.00p 103.50p 102.00p 102.60p 200664
16/05/2025 102.80p 103.40p 102.00p 103.20p 251989
15/05/2025 102.80p 103.80p 102.00p 102.00p 333759
14/05/2025 102.00p 103.80p 102.00p 103.00p 139280
13/05/2025 103.80p 103.80p 102.20p 102.20p 259668
12/05/2025 102.60p 104.80p 102.00p 103.60p 407592
09/05/2025 102.00p 103.60p 101.80p 102.60p 864909
08/05/2025 99.00p 104.00p 99.00p 103.20p 314780
07/05/2025 104.00p 104.00p 101.20p 103.20p 397757
06/05/2025 103.60p 103.80p 99.62p 103.60p 399405
02/05/2025 102.20p 103.80p 100.78p 102.60p 236888
01/05/2025 102.00p 104.00p 101.00p 102.20p 172395
30/04/2025 103.60p 103.60p 100.26p 101.80p 241249
29/04/2025 102.40p 103.40p 101.60p 101.60p 574013
28/04/2025 100.80p 103.60p 100.60p 101.60p 274751
25/04/2025 104.00p 104.00p 99.20p 101.00p 292077
24/04/2025 104.00p 104.00p 97.30p 100.80p 151888
23/04/2025 104.00p 104.80p 101.20p 102.00p 162465
22/04/2025 102.80p 104.00p 98.10p 102.00p 139841
17/04/2025 102.00p 104.00p 98.10p 101.80p 224206
16/04/2025 104.00p 104.00p 99.30p 102.00p 252202
15/04/2025 100.20p 104.00p 98.96p 101.80p 471100
14/04/2025 96.00p 101.20p 95.60p 101.00p 417880
11/04/2025 92.50p 99.40p 92.50p 97.60p 507712
10/04/2025 98.30p 99.08p 93.40p 96.80p 421653
09/04/2025 98.30p 98.30p 94.10p 95.50p 455477
08/04/2025 95.40p 98.90p 95.40p 98.10p 553280
07/04/2025 95.50p 98.00p 92.00p 95.60p 935668
04/04/2025 104.00p 104.00p 95.40p 96.40p 526220
03/04/2025 98.30p 103.80p 98.20p 99.10p 231369
02/04/2025 101.00p 102.80p 99.00p 100.40p 187635
01/04/2025 99.20p 103.20p 99.20p 101.20p 424810
31/03/2025 101.00p 103.80p 100.00p 101.40p 312899
28/03/2025 101.80p 103.80p 99.55p 103.00p 125676
27/03/2025 103.20p 103.80p 100.80p 101.40p 267265
26/03/2025 102.40p 105.00p 101.99p 103.60p 296638
25/03/2025 101.00p 105.00p 101.00p 103.00p 595958
24/03/2025 103.60p 104.00p 102.20p 103.80p 355935
21/03/2025 101.00p 103.40p 100.80p 103.00p 384834
20/03/2025 103.20p 103.68p 101.60p 101.80p 205578
19/03/2025 101.60p 102.80p 100.40p 101.80p 266400
18/03/2025 102.00p 103.20p 100.00p 102.00p 264476
17/03/2025 103.40p 104.00p 101.20p 102.60p 1076636
14/03/2025 101.00p 103.60p 100.25p 103.20p 262145
13/03/2025 104.00p 104.00p 100.13p 100.20p 373533
12/03/2025 100.80p 102.40p 99.60p 100.00p 156589
11/03/2025 101.20p 103.60p 98.00p 101.00p 1041860
10/03/2025 99.00p 102.20p 98.50p 98.60p 251199
07/03/2025 100.80p 100.80p 98.10p 99.90p 247434
06/03/2025 98.30p 102.80p 97.10p 98.00p 398638
05/03/2025 99.40p 103.00p 97.20p 98.60p 649043
04/03/2025 99.40p 101.00p 97.50p 99.00p 405891
03/03/2025 99.00p 101.84p 97.30p 99.10p 270772
28/02/2025 99.00p 100.00p 97.50p 98.10p 372047
27/02/2025 100.20p 103.60p 98.70p 99.50p 344724
26/02/2025 100.80p 103.60p 99.20p 100.00p 547301
25/02/2025 99.90p 103.60p 98.50p 99.20p 361739
24/02/2025 99.50p 103.80p 98.60p 99.80p 634283
21/02/2025 100.20p 100.80p 98.90p 99.50p 286058
20/02/2025 98.90p 102.00p 98.80p 100.00p 1121500
19/02/2025 98.50p 101.20p 98.50p 99.70p 138938
18/02/2025 99.40p 103.80p 98.40p 99.90p 150327
17/02/2025 99.10p 103.80p 99.00p 100.00p 126465
14/02/2025 104.00p 104.00p 99.80p 100.60p 138213
13/02/2025 101.00p 103.60p 98.40p 101.20p 386846
12/02/2025 100.00p 103.00p 96.50p 101.00p 915155
11/02/2025 101.00p 102.60p 100.20p 100.80p 241542
10/02/2025 99.90p 102.80p 99.80p 100.40p 246584
07/02/2025 101.00p 102.80p 100.00p 100.00p 319886
06/02/2025 102.00p 103.40p 100.00p 100.60p 473441
05/02/2025 102.00p 103.60p 99.90p 102.20p 437447
04/02/2025 102.00p 103.00p 100.20p 101.40p 160061
03/02/2025 98.90p 102.60p 96.30p 102.60p 274504
31/01/2025 100.20p 102.00p 100.00p 102.00p 324044
30/01/2025 101.00p 102.00p 95.60p 101.00p 111333
29/01/2025 99.10p 100.80p 98.40p 99.80p 194643
28/01/2025 98.30p 100.80p 95.60p 99.60p 552502
27/01/2025 96.10p 99.90p 96.00p 97.20p 183595
24/01/2025 98.00p 101.80p 96.60p 97.20p 174802
23/01/2025 98.60p 101.60p 97.30p 97.50p 597161
22/01/2025 98.80p 101.00p 97.20p 97.20p 269202
21/01/2025 97.10p 101.40p 97.10p 98.00p 327066
20/01/2025 100.20p 101.60p 96.80p 99.00p 399733
17/01/2025 99.60p 102.80p 96.90p 102.00p 571255
16/01/2025 100.20p 101.80p 98.89p 100.00p 387316
15/01/2025 100.00p 101.00p 97.10p 100.40p 366423
14/01/2025 97.20p 99.30p 97.20p 99.30p 185761
13/01/2025 97.90p 99.70p 96.00p 98.50p 324412
10/01/2025 96.90p 101.20p 96.10p 96.40p 299891
09/01/2025 98.00p 100.31p 96.20p 99.30p 130969
08/01/2025 98.50p 100.00p 96.20p 100.00p 486061
07/01/2025 102.20p 102.56p 98.30p 100.00p 198799
06/01/2025 103.00p 103.00p 99.40p 100.80p 130395
03/01/2025 102.00p 102.80p 100.40p 101.80p 226939
02/01/2025 100.00p 102.00p 100.00p 102.00p 112036
31/12/2024 99.80p 102.00p 97.94p 100.40p 68643
30/12/2024 99.00p 101.00p 96.00p 100.20p 131326
27/12/2024 102.00p 102.00p 96.30p 100.20p 130188
24/12/2024 102.00p 102.00p 96.00p 100.20p 80545
23/12/2024 97.90p 99.40p 96.10p 98.60p 342304
20/12/2024 97.20p 99.60p 97.00p 99.20p 506788
19/12/2024 99.00p 100.60p 97.00p 99.00p 290303
18/12/2024 99.50p 101.20p 98.00p 100.80p 193983
17/12/2024 104.00p 104.00p 101.00p 101.20p 433856
16/12/2024 100.00p 104.00p 100.00p 103.00p 336398
13/12/2024 96.00p 101.00p 96.00p 101.00p 206227
12/12/2024 95.80p 101.76p 95.80p 100.40p 356763
11/12/2024 100.80p 101.80p 100.00p 100.20p 529555
10/12/2024 98.10p 101.40p 98.00p 101.40p 512626
09/12/2024 97.00p 100.80p 95.20p 100.60p 661260
06/12/2024 98.20p 99.08p 96.50p 98.50p 257303
05/12/2024 98.80p 99.40p 96.25p 97.40p 269998
04/12/2024 93.10p 99.00p 93.10p 98.20p 319572
03/12/2024 98.00p 98.00p 96.40p 98.00p 291411
02/12/2024 97.40p 98.50p 94.90p 97.10p 248704
29/11/2024 97.20p 98.55p 93.80p 96.80p 313119
28/11/2024 97.00p 98.44p 93.80p 97.80p 384849
27/11/2024 94.60p 97.10p 92.10p 96.60p 184315
26/11/2024 95.30p 95.30p 93.10p 95.10p 78361

*Close Price adjusted for both dividends and splits