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
23/09/2021 108.20p 108.40p 106.80p 107.20p 149596
22/09/2021 108.20p 108.20p 107.20p 108.20p 309226
21/09/2021 107.40p 108.00p 106.40p 108.00p 208276
20/09/2021 109.40p 109.40p 107.00p 107.60p 691608
17/09/2021 108.20p 111.00p 107.50p 111.00p 402256
16/09/2021 108.60p 108.60p 106.80p 108.20p 165083
15/09/2021 107.40p 108.60p 106.40p 108.60p 205866
14/09/2021 106.60p 107.40p 105.80p 107.40p 122251
13/09/2021 106.00p 106.60p 104.92p 106.60p 375897
10/09/2021 105.80p 106.20p 104.67p 106.20p 296771
09/09/2021 106.60p 107.60p 104.40p 105.20p 291295
08/09/2021 106.60p 107.20p 106.40p 106.40p 197332
07/09/2021 107.60p 107.60p 106.60p 106.60p 254575
06/09/2021 107.00p 107.80p 106.60p 107.20p 146471
03/09/2021 107.00p 109.40p 106.00p 106.20p 352920
02/09/2021 107.00p 108.00p 106.00p 107.00p 396544
01/09/2021 104.40p 106.80p 103.57p 106.80p 283286
31/08/2021 103.60p 105.00p 103.20p 105.00p 333763
30/08/2021 102.60p 103.80p 102.20p 103.60p 146843
27/08/2021 102.60p 103.80p 102.20p 103.60p 146843
26/08/2021 103.80p 103.80p 102.20p 102.80p 241715
25/08/2021 103.80p 104.40p 102.60p 102.60p 260110
24/08/2021 104.00p 105.80p 102.65p 103.20p 216526
23/08/2021 106.00p 106.60p 104.00p 104.00p 161557
20/08/2021 106.00p 107.00p 105.20p 105.60p 164732
19/08/2021 106.20p 106.40p 104.60p 105.80p 300417
18/08/2021 105.40p 106.40p 104.60p 106.00p 274316
17/08/2021 106.00p 106.20p 104.20p 105.00p 216544
16/08/2021 105.20p 106.40p 105.00p 105.40p 236240
13/08/2021 104.60p 106.23p 104.40p 105.00p 265262
12/08/2021 104.40p 104.60p 103.80p 104.40p 361258
11/08/2021 104.20p 104.60p 103.80p 103.80p 207145
10/08/2021 104.00p 105.17p 104.00p 104.40p 373343
09/08/2021 106.60p 106.80p 104.80p 104.80p 335631
06/08/2021 105.80p 106.40p 105.00p 106.00p 390263
05/08/2021 104.00p 105.80p 104.00p 105.00p 204951
04/08/2021 104.20p 104.40p 103.40p 103.80p 460603
03/08/2021 103.00p 104.40p 103.00p 104.20p 366166
02/08/2021 101.80p 103.00p 101.80p 103.00p 291922
30/07/2021 102.00p 102.40p 100.80p 102.40p 288659
29/07/2021 101.80p 101.80p 100.00p 101.20p 554925
28/07/2021 102.80p 105.20p 102.20p 102.40p 421608
27/07/2021 104.80p 105.20p 99.69p 103.00p 160264
26/07/2021 103.40p 106.20p 102.62p 106.20p 381975
23/07/2021 103.40p 103.80p 102.50p 102.80p 516449
22/07/2021 102.20p 103.60p 101.25p 102.00p 394344
21/07/2021 99.80p 102.20p 99.60p 102.20p 845039
20/07/2021 99.70p 100.80p 99.50p 99.80p 239132
19/07/2021 101.20p 101.20p 99.10p 99.50p 1204409
16/07/2021 100.00p 101.23p 99.50p 99.50p 230824
15/07/2021 100.40p 101.20p 99.50p 101.00p 231540
14/07/2021 100.60p 100.60p 99.90p 100.40p 370607
13/07/2021 99.80p 103.40p 99.60p 100.60p 430809
12/07/2021 99.20p 99.80p 98.98p 99.80p 338409
09/07/2021 99.10p 99.70p 97.20p 99.40p 491443
08/07/2021 99.70p 99.80p 96.10p 97.30p 537055
07/07/2021 97.00p 99.60p 96.70p 99.00p 542422
06/07/2021 96.50p 97.00p 96.00p 96.70p 428528
05/07/2021 96.90p 97.00p 96.00p 96.00p 216413
02/07/2021 96.20p 97.00p 96.00p 96.90p 148494
01/07/2021 96.60p 97.00p 96.00p 96.50p 304304
30/06/2021 96.80p 97.09p 96.00p 96.00p 345443
29/06/2021 97.90p 97.90p 95.90p 95.90p 293440
28/06/2021 96.10p 99.30p 96.10p 96.50p 615748
25/06/2021 96.00p 97.10p 95.60p 97.10p 242218
24/06/2021 95.80p 95.90p 94.60p 95.50p 214495
23/06/2021 94.90p 96.00p 94.40p 94.90p 258205
22/06/2021 93.90p 95.00p 93.90p 95.00p 275384
21/06/2021 95.00p 95.20p 93.80p 93.80p 360804
18/06/2021 95.00p 95.30p 94.10p 94.10p 104969
17/06/2021 94.90p 95.36p 93.80p 94.00p 311908
16/06/2021 96.00p 96.00p 94.72p 95.00p 204617
15/06/2021 95.50p 96.80p 94.80p 96.80p 532357
14/06/2021 95.20p 95.49p 94.80p 95.00p 129423
11/06/2021 95.00p 95.50p 94.50p 94.50p 379464
10/06/2021 95.50p 95.50p 94.50p 94.50p 337387
09/06/2021 96.00p 96.70p 95.00p 95.00p 196932
08/06/2021 96.40p 96.90p 95.77p 96.00p 627756
07/06/2021 96.90p 97.00p 96.13p 96.20p 217155
04/06/2021 96.90p 97.00p 96.00p 96.20p 142432
03/06/2021 95.40p 97.00p 95.12p 96.60p 265105
02/06/2021 95.10p 95.40p 94.30p 95.40p 221491
01/06/2021 95.10p 95.10p 94.30p 95.00p 325914
31/05/2021 95.00p 95.30p 94.10p 94.70p 502808
28/05/2021 95.00p 95.30p 94.10p 94.70p 442808
27/05/2021 94.30p 96.00p 94.22p 96.00p 467604
26/05/2021 94.00p 95.10p 93.62p 94.80p 757606
25/05/2021 94.80p 95.00p 93.60p 94.50p 355887
24/05/2021 94.80p 95.20p 94.60p 94.90p 186536
21/05/2021 96.90p 97.00p 94.20p 95.00p 458672
20/05/2021 97.20p 97.80p 96.32p 97.00p 224327
19/05/2021 97.30p 98.00p 97.00p 97.35p 95724
18/05/2021 98.60p 98.90p 97.60p 98.00p 192105
17/05/2021 97.00p 98.60p 96.40p 98.00p 475888
14/05/2021 98.60p 98.90p 96.50p 96.50p 273167
13/05/2021 97.50p 99.00p 96.28p 97.70p 525662
12/05/2021 96.50p 99.00p 96.40p 97.50p 594230
11/05/2021 97.00p 98.00p 96.20p 97.40p 386881
10/05/2021 93.00p 98.55p 92.90p 97.90p 1207044
07/05/2021 93.90p 94.10p 92.10p 94.00p 229283
06/05/2021 91.90p 94.00p 91.30p 92.90p 489327
05/05/2021 93.70p 93.70p 91.80p 91.80p 270428
04/05/2021 93.70p 93.70p 91.31p 92.40p 387041
03/05/2021 92.00p 93.20p 91.18p 92.40p 370276
30/04/2021 92.00p 93.20p 91.18p 92.40p 310276
29/04/2021 94.00p 94.00p 92.00p 92.10p 592941
28/04/2021 95.10p 95.30p 93.96p 95.00p 404757
27/04/2021 95.30p 95.30p 93.20p 94.30p 350826
26/04/2021 95.30p 95.30p 92.94p 93.30p 725945
23/04/2021 93.10p 95.10p 92.50p 92.90p 604053
22/04/2021 91.80p 95.67p 91.50p 93.30p 870121
21/04/2021 93.40p 93.40p 91.52p 91.90p 363588
20/04/2021 93.10p 93.40p 91.67p 92.60p 283158
19/04/2021 92.00p 93.42p 91.00p 93.30p 320207
16/04/2021 90.20p 94.00p 89.20p 94.00p 293317
15/04/2021 89.00p 91.00p 89.00p 90.00p 414998
14/04/2021 89.20p 90.00p 89.10p 89.80p 740799
13/04/2021 89.50p 89.70p 88.80p 89.30p 361276
12/04/2021 90.00p 90.00p 87.50p 88.60p 1034984
09/04/2021 86.00p 89.90p 85.47p 88.40p 476592
08/04/2021 85.70p 87.00p 85.10p 87.00p 464918
07/04/2021 84.90p 85.50p 83.92p 84.60p 488719
06/04/2021 84.90p 84.90p 83.10p 83.60p 692922
02/04/2021 85.10p 85.10p 83.00p 83.00p 238828
01/04/2021 85.10p 85.10p 83.00p 83.00p 238828
31/03/2021 85.00p 85.00p 82.20p 83.20p 321609
30/03/2021 85.20p 85.20p 82.00p 82.60p 240986
29/03/2021 84.60p 84.80p 83.05p 83.80p 464976
26/03/2021 81.80p 83.80p 81.80p 83.20p 971181
25/03/2021 82.00p 82.15p 81.80p 81.80p 230365
24/03/2021 82.00p 82.54p 81.80p 81.80p 833977
23/03/2021 82.80p 82.80p 81.80p 82.00p 136076
22/03/2021 82.00p 82.80p 81.80p 81.80p 380286
19/03/2021 81.60p 82.00p 81.60p 81.80p 297949
18/03/2021 81.60p 82.00p 81.40p 81.60p 218999
17/03/2021 82.00p 82.40p 81.60p 81.80p 619403
16/03/2021 82.00p 82.80p 81.60p 82.00p 508468
15/03/2021 82.00p 82.40p 81.40p 82.00p 622147
12/03/2021 82.00p 82.00p 81.00p 82.00p 306054
11/03/2021 82.00p 82.00p 81.60p 81.60p 669349
10/03/2021 82.00p 82.20p 81.60p 81.60p 335503
09/03/2021 82.00p 82.50p 81.60p 82.00p 454305
08/03/2021 82.00p 82.50p 81.64p 82.00p 206286
05/03/2021 81.60p 82.19p 81.60p 81.60p 280200
04/03/2021 82.00p 82.38p 81.60p 82.00p 178226
03/03/2021 82.00p 82.38p 81.60p 82.00p 475811
02/03/2021 82.00p 82.70p 81.40p 81.40p 272656
01/03/2021 82.00p 82.08p 81.00p 81.80p 387410
26/02/2021 82.00p 82.30p 81.20p 81.60p 340055
25/02/2021 85.00p 85.00p 81.80p 82.00p 497835
24/02/2021 82.00p 82.94p 81.62p 82.60p 530376
23/02/2021 82.00p 83.20p 81.56p 82.00p 141450
22/02/2021 82.00p 82.57p 80.80p 81.40p 273935
19/02/2021 82.20p 82.77p 81.20p 82.00p 261347
18/02/2021 82.20p 82.95p 81.00p 82.00p 85108
17/02/2021 82.20p 82.77p 81.20p 82.00p 216731
16/02/2021 82.00p 82.60p 81.40p 82.20p 262773
15/02/2021 82.60p 83.50p 80.60p 82.60p 336862
12/02/2021 83.20p 83.79p 81.60p 82.60p 159624
11/02/2021 84.00p 84.00p 83.00p 83.00p 70979
10/02/2021 84.00p 84.00p 83.20p 83.40p 67945
09/02/2021 83.60p 83.80p 82.94p 83.20p 81786
08/02/2021 85.00p 85.00p 80.80p 83.60p 524618
05/02/2021 85.00p 85.00p 82.80p 83.80p 491176
04/02/2021 85.00p 85.00p 82.60p 83.00p 435486
03/02/2021 86.00p 86.20p 85.20p 85.80p 713755
02/02/2021 86.00p 86.00p 83.20p 85.20p 150975
01/02/2021 86.60p 86.60p 83.60p 84.60p 318306
29/01/2021 85.00p 86.40p 83.80p 85.60p 248448
28/01/2021 86.00p 86.60p 83.40p 84.60p 343737
27/01/2021 86.60p 86.60p 84.47p 85.40p 918880
26/01/2021 84.20p 86.05p 84.20p 85.00p 266351
25/01/2021 81.00p 86.60p 79.40p 85.80p 852398
22/01/2021 80.80p 80.80p 79.40p 79.90p 354324
21/01/2021 80.80p 80.80p 78.80p 80.20p 141578
20/01/2021 78.40p 81.00p 78.40p 80.60p 214150
19/01/2021 78.60p 80.60p 78.00p 78.60p 341539
18/01/2021 80.80p 80.80p 78.60p 79.80p 217378
15/01/2021 80.60p 80.60p 78.40p 78.40p 153728
14/01/2021 80.00p 80.00p 78.00p 80.00p 168718
13/01/2021 80.60p 80.60p 77.60p 78.80p 273977
12/01/2021 79.80p 79.80p 78.00p 79.60p 203317
11/01/2021 80.60p 80.60p 78.00p 78.30p 324307
08/01/2021 80.40p 80.40p 79.00p 79.40p 211205
07/01/2021 80.00p 80.60p 79.20p 79.80p 237680
06/01/2021 79.80p 80.00p 78.00p 79.80p 273932
05/01/2021 77.60p 79.93p 77.60p 78.80p 1066379
04/01/2021 79.40p 79.60p 76.80p 78.00p 474505
31/12/2020 79.00p 79.00p 76.60p 77.70p 40762
30/12/2020 81.00p 81.00p 78.40p 78.40p 561579
24/12/2020 76.00p 77.54p 75.00p 77.40p 260577
23/12/2020 76.00p 77.00p 74.80p 75.60p 192667
22/12/2020 76.00p 76.00p 74.77p 75.00p 215628
21/12/2020 77.80p 77.80p 74.60p 75.00p 383761
18/12/2020 76.00p 76.00p 75.20p 75.40p 296856
17/12/2020 76.00p 76.57p 75.20p 76.00p 255839
16/12/2020 76.00p 77.28p 74.80p 75.00p 311071
15/12/2020 76.00p 76.18p 74.60p 75.00p 185905
14/12/2020 78.00p 78.00p 74.40p 74.40p 400055
11/12/2020 76.00p 77.20p 74.60p 75.00p 409507

*Close Price adjusted for both dividends and splits