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
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
25/11/2024 96.00p 97.20p 92.30p 95.10p 114709
22/11/2024 94.50p 96.00p 93.90p 96.00p 181321
21/11/2024 94.70p 95.10p 93.10p 93.80p 276503
20/11/2024 93.80p 95.20p 93.10p 93.60p 305657
19/11/2024 94.00p 96.00p 92.00p 95.10p 387285
18/11/2024 93.60p 96.40p 92.10p 93.90p 443974
15/11/2024 96.70p 96.70p 91.52p 93.80p 384851
14/11/2024 94.90p 95.90p 93.10p 95.90p 143474
13/11/2024 94.50p 96.70p 93.10p 94.00p 321966
12/11/2024 95.90p 96.00p 93.10p 95.00p 389998
11/11/2024 94.00p 98.30p 93.10p 95.70p 328540
08/11/2024 96.00p 98.60p 93.10p 97.00p 143341
07/11/2024 93.90p 98.90p 93.09p 94.20p 154166
06/11/2024 97.00p 99.00p 93.80p 94.00p 286638
05/11/2024 95.50p 98.80p 95.50p 96.20p 100115
04/11/2024 95.10p 95.80p 93.90p 95.50p 160598
01/11/2024 95.00p 96.90p 93.80p 94.80p 152275
31/10/2024 101.00p 101.00p 94.80p 96.60p 263924
30/10/2024 97.20p 101.00p 97.15p 99.10p 331065
29/10/2024 95.40p 100.60p 95.40p 99.00p 442714
28/10/2024 97.40p 100.00p 94.10p 99.70p 547517
25/10/2024 96.00p 98.00p 94.10p 98.00p 289788
24/10/2024 96.00p 97.80p 93.10p 93.60p 514845
23/10/2024 93.90p 95.50p 92.20p 93.60p 462717
22/10/2024 93.50p 95.90p 92.29p 93.50p 520864
21/10/2024 94.80p 95.70p 92.20p 92.50p 342691
18/10/2024 95.00p 95.70p 93.19p 93.80p 183637
17/10/2024 95.00p 95.80p 92.90p 94.60p 387979
16/10/2024 97.70p 98.30p 94.20p 96.00p 301122
15/10/2024 94.60p 96.90p 93.37p 94.40p 440686
14/10/2024 96.00p 98.70p 92.45p 94.20p 644623
11/10/2024 95.70p 98.20p 94.70p 95.40p 189680
10/10/2024 95.90p 98.70p 94.60p 94.90p 298435
09/10/2024 95.20p 97.90p 94.80p 95.20p 313264
08/10/2024 95.70p 100.80p 95.00p 95.50p 294989
07/10/2024 98.90p 100.80p 95.78p 96.00p 370319
04/10/2024 97.30p 99.00p 96.90p 97.50p 308635
03/10/2024 101.00p 101.00p 97.00p 97.20p 160440
02/10/2024 98.40p 99.80p 96.80p 97.50p 220174
01/10/2024 99.00p 100.80p 98.00p 98.40p 242171
30/09/2024 99.00p 99.10p 97.40p 98.40p 514142
27/09/2024 97.00p 100.40p 96.90p 98.50p 242419
26/09/2024 98.60p 100.80p 98.10p 98.70p 328644
25/09/2024 96.80p 100.59p 96.80p 97.80p 258687
24/09/2024 98.70p 100.40p 97.40p 98.00p 332480
23/09/2024 101.40p 101.40p 97.80p 98.40p 288249
20/09/2024 100.00p 101.20p 99.20p 100.00p 357540
19/09/2024 99.30p 100.00p 98.40p 100.00p 366683
18/09/2024 99.30p 99.30p 97.60p 98.60p 254611
17/09/2024 99.10p 101.40p 97.20p 99.10p 400141
16/09/2024 99.90p 101.20p 97.00p 98.60p 441441
13/09/2024 98.10p 100.00p 96.80p 99.80p 495490
12/09/2024 97.90p 99.00p 97.10p 98.50p 495975
11/09/2024 98.40p 98.40p 94.80p 97.30p 305769
10/09/2024 98.00p 98.90p 95.44p 97.90p 657022
09/09/2024 96.40p 99.50p 94.50p 98.40p 610492
06/09/2024 94.00p 96.50p 94.00p 96.30p 720734
05/09/2024 93.20p 95.10p 91.60p 94.30p 542248
04/09/2024 91.50p 95.30p 91.50p 93.20p 266981
03/09/2024 95.40p 95.40p 91.80p 92.30p 190806
02/09/2024 91.50p 95.40p 91.50p 92.60p 223522
30/08/2024 95.40p 95.40p 92.40p 92.40p 288994
29/08/2024 95.30p 95.30p 92.00p 93.90p 141257
28/08/2024 94.60p 95.30p 94.00p 94.60p 388879
27/08/2024 94.90p 95.50p 93.10p 94.90p 227035
23/08/2024 93.80p 95.00p 93.00p 93.50p 233591
22/08/2024 94.80p 95.40p 93.20p 94.80p 150029
21/08/2024 94.80p 95.50p 93.47p 95.00p 182008
20/08/2024 94.10p 95.50p 93.10p 94.00p 294711
19/08/2024 95.10p 95.50p 93.10p 94.80p 154399
16/08/2024 95.50p 95.50p 93.10p 94.80p 245258
15/08/2024 94.90p 95.50p 94.25p 94.70p 482745
14/08/2024 91.60p 94.50p 91.10p 94.50p 236986
13/08/2024 94.00p 94.50p 88.60p 94.00p 174567
12/08/2024 92.00p 94.78p 89.50p 92.90p 147674
09/08/2024 94.40p 94.40p 91.59p 94.00p 152629
08/08/2024 93.30p 94.40p 88.60p 92.90p 283061
07/08/2024 93.00p 94.00p 88.20p 93.70p 381648
06/08/2024 91.90p 93.80p 90.00p 90.50p 207643
05/08/2024 93.00p 93.90p 89.30p 90.90p 490655
02/08/2024 91.00p 94.00p 89.40p 93.20p 416114
01/08/2024 92.00p 93.90p 89.10p 91.80p 641114
31/07/2024 93.40p 95.91p 92.60p 93.00p 398119
30/07/2024 92.50p 94.95p 92.00p 93.40p 377476
29/07/2024 92.00p 94.35p 89.10p 93.80p 576007
26/07/2024 91.50p 92.40p 90.10p 91.60p 402093
25/07/2024 91.40p 91.50p 89.20p 90.20p 476758
24/07/2024 90.20p 91.30p 87.10p 89.30p 207083
23/07/2024 89.50p 91.40p 88.00p 89.80p 82721
22/07/2024 87.00p 91.90p 87.00p 89.40p 154004
19/07/2024 91.50p 91.80p 89.00p 90.10p 82451
18/07/2024 91.30p 91.80p 89.40p 90.00p 228689
17/07/2024 90.50p 91.50p 88.40p 89.40p 85990
16/07/2024 88.30p 91.10p 86.20p 90.40p 512357
15/07/2024 90.00p 91.50p 86.40p 90.20p 143776
12/07/2024 89.10p 91.40p 86.50p 89.70p 124226
11/07/2024 89.20p 90.90p 86.40p 90.00p 264739
10/07/2024 88.00p 89.90p 87.70p 89.20p 357657
09/07/2024 91.40p 91.40p 87.50p 88.00p 450166
08/07/2024 90.70p 92.80p 86.06p 89.30p 407567
05/07/2024 89.40p 90.00p 87.00p 89.00p 361894
04/07/2024 89.80p 89.80p 87.10p 89.40p 136370
03/07/2024 89.50p 89.80p 86.25p 89.50p 178464
02/07/2024 87.00p 89.70p 86.10p 88.50p 249860
01/07/2024 89.20p 89.80p 85.30p 87.10p 185783
28/06/2024 86.00p 89.70p 85.00p 85.30p 245885
27/06/2024 85.40p 87.00p 84.60p 84.60p 250756
26/06/2024 88.00p 89.70p 84.60p 84.60p 206575
25/06/2024 88.00p 88.00p 84.60p 87.10p 701829
24/06/2024 89.00p 89.80p 87.10p 87.40p 76488
21/06/2024 87.70p 89.40p 84.70p 89.40p 219767
20/06/2024 89.80p 89.80p 86.17p 87.00p 342676
19/06/2024 86.50p 89.70p 84.60p 87.90p 175815
18/06/2024 85.00p 87.00p 84.60p 87.00p 547974
17/06/2024 85.10p 86.90p 85.00p 85.00p 233656
14/06/2024 85.00p 86.80p 84.50p 85.70p 254512
13/06/2024 86.20p 86.90p 85.30p 85.80p 103661
12/06/2024 87.10p 87.20p 86.05p 86.90p 164512
11/06/2024 86.70p 88.30p 85.70p 85.70p 191401
10/06/2024 90.00p 90.00p 87.30p 87.40p 417228
07/06/2024 89.00p 89.69p 87.00p 88.70p 241291
06/06/2024 86.10p 90.00p 86.10p 89.20p 233812
05/06/2024 88.00p 89.50p 86.40p 88.10p 366408
04/06/2024 87.50p 88.50p 86.50p 87.00p 316597
03/06/2024 88.50p 88.93p 87.10p 87.50p 430776
31/05/2024 86.00p 88.00p 84.30p 87.00p 456241
30/05/2024 84.20p 88.28p 84.20p 87.20p 533906
29/05/2024 88.00p 88.50p 84.20p 84.90p 511707
28/05/2024 84.30p 84.40p 83.48p 84.20p 377013
24/05/2024 84.30p 85.00p 83.50p 84.00p 411910
23/05/2024 88.00p 88.00p 83.40p 84.70p 439753
22/05/2024 87.00p 89.50p 85.40p 88.00p 415255
21/05/2024 87.10p 89.90p 86.72p 87.00p 371900
20/05/2024 88.50p 90.40p 86.20p 87.00p 355654
17/05/2024 88.50p 90.80p 86.51p 87.80p 306002
16/05/2024 88.50p 90.90p 87.00p 88.50p 266667
15/05/2024 86.50p 88.30p 86.50p 88.20p 255793
14/05/2024 86.00p 87.60p 85.77p 87.00p 260560
13/05/2024 86.60p 88.90p 85.26p 86.00p 340302
10/05/2024 88.00p 89.90p 86.50p 86.50p 360886
09/05/2024 90.60p 90.60p 87.50p 88.00p 222411
08/05/2024 90.10p 91.40p 87.60p 88.00p 404723
07/05/2024 87.80p 90.00p 87.70p 88.90p 329844
03/05/2024 88.00p 89.00p 87.14p 87.70p 358748
02/05/2024 86.40p 88.40p 83.80p 87.00p 274024
01/05/2024 83.80p 86.90p 83.80p 85.80p 270460
30/04/2024 85.10p 87.30p 82.80p 84.10p 152469
29/04/2024 84.00p 87.30p 82.60p 83.90p 214937
26/04/2024 82.90p 87.30p 82.80p 84.10p 191999
25/04/2024 84.20p 87.10p 83.00p 83.20p 199002
24/04/2024 85.10p 87.30p 84.10p 85.10p 286386
23/04/2024 84.90p 87.40p 82.00p 87.20p 697160
22/04/2024 83.00p 87.30p 82.00p 83.20p 306910
19/04/2024 81.00p 86.90p 81.00p 82.30p 841741
18/04/2024 83.00p 86.90p 82.00p 82.00p 308393
17/04/2024 83.60p 86.80p 82.00p 82.20p 210301
16/04/2024 82.80p 85.70p 82.00p 82.30p 367447
15/04/2024 83.20p 87.30p 83.10p 84.60p 191867
12/04/2024 84.00p 86.50p 83.40p 84.70p 177855
11/04/2024 86.90p 86.90p 84.00p 84.30p 178116
10/04/2024 85.00p 87.20p 84.00p 84.00p 466951
09/04/2024 84.20p 86.90p 84.10p 84.50p 282370
08/04/2024 83.00p 85.20p 82.80p 84.20p 662571
05/04/2024 85.00p 89.70p 83.00p 83.50p 336904
04/04/2024 85.00p 90.50p 84.00p 84.00p 268139
03/04/2024 86.00p 90.40p 85.00p 85.00p 215739
02/04/2024 88.00p 90.40p 85.20p 85.20p 333702
28/03/2024 87.00p 90.40p 85.40p 85.80p 1215300
27/03/2024 87.10p 88.40p 85.70p 85.70p 475369
26/03/2024 88.90p 90.40p 87.66p 88.00p 301679
25/03/2024 90.00p 90.40p 85.60p 90.00p 195931
22/03/2024 87.50p 90.30p 87.10p 89.50p 569964
21/03/2024 89.00p 90.50p 85.30p 89.60p 152715
20/03/2024 87.90p 89.40p 87.90p 88.50p 163777
19/03/2024 87.90p 90.00p 87.30p 89.40p 218309
18/03/2024 88.20p 89.80p 86.10p 87.90p 268319
15/03/2024 87.30p 90.00p 86.20p 90.00p 620982
14/03/2024 90.50p 90.50p 86.10p 86.20p 170610
13/03/2024 90.50p 90.50p 86.30p 87.20p 207944

*Close Price adjusted for both dividends and splits