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
01/02/2024 100.20p 100.20p 93.60p 94.30p 227268
31/01/2024 98.70p 99.00p 97.00p 97.00p 625551
30/01/2024 97.90p 98.40p 96.00p 98.40p 125977
29/01/2024 96.60p 97.00p 94.50p 97.00p 295071
26/01/2024 96.30p 96.60p 95.00p 96.60p 256971
25/01/2024 94.60p 96.50p 93.90p 96.40p 172315
24/01/2024 94.90p 95.82p 92.90p 95.30p 446885
23/01/2024 94.50p 95.70p 93.00p 94.40p 510570
22/01/2024 95.30p 95.90p 92.90p 94.70p 713238
19/01/2024 94.80p 94.80p 93.56p 94.20p 847964
18/01/2024 95.20p 96.70p 93.10p 93.20p 2447459
17/01/2024 95.90p 95.90p 92.00p 93.60p 454670
16/01/2024 98.00p 98.30p 95.40p 95.90p 332662
15/01/2024 97.10p 98.00p 95.70p 96.10p 111341
12/01/2024 98.30p 98.30p 95.80p 95.80p 139966
11/01/2024 96.10p 98.30p 95.80p 96.00p 208120
10/01/2024 96.60p 98.30p 96.40p 96.40p 348429
09/01/2024 96.80p 99.60p 96.30p 96.90p 191625
08/01/2024 99.90p 101.20p 96.20p 97.00p 688650
05/01/2024 98.30p 101.40p 98.20p 98.30p 119976
04/01/2024 99.00p 101.80p 98.20p 98.20p 116973
03/01/2024 99.60p 101.80p 98.19p 98.30p 145583
02/01/2024 100.80p 101.80p 100.20p 100.40p 167137
29/12/2023 100.80p 101.80p 100.00p 101.00p 120273
28/12/2023 100.40p 101.80p 100.40p 101.40p 100533
27/12/2023 100.60p 101.80p 100.00p 100.20p 362517
22/12/2023 100.20p 102.00p 100.20p 100.60p 95524
21/12/2023 102.00p 102.00p 99.52p 100.80p 113569
20/12/2023 97.90p 102.00p 97.90p 100.40p 249006
19/12/2023 97.90p 102.00p 97.90p 102.00p 324750
18/12/2023 97.90p 99.90p 97.90p 99.80p 263236
15/12/2023 96.50p 99.20p 96.50p 99.20p 369241
14/12/2023 96.50p 98.60p 96.50p 97.90p 459881
13/12/2023 95.80p 97.70p 95.80p 96.30p 438456
12/12/2023 95.80p 98.00p 95.80p 96.50p 221865
11/12/2023 95.80p 98.60p 95.80p 97.20p 171644
08/12/2023 95.80p 98.60p 95.80p 96.30p 302504
07/12/2023 95.80p 98.50p 95.80p 96.90p 136049
06/12/2023 95.80p 98.50p 95.80p 97.40p 265553
05/12/2023 95.00p 98.60p 95.00p 97.70p 228032
04/12/2023 95.40p 98.50p 95.00p 95.30p 958358
01/12/2023 96.30p 99.10p 95.00p 97.40p 700539
30/11/2023 98.20p 100.80p 96.30p 96.30p 357604
29/11/2023 100.00p 101.00p 97.90p 98.00p 290691
28/11/2023 99.00p 101.00p 97.80p 97.80p 473671
27/11/2023 100.60p 101.20p 98.70p 100.40p 154855
24/11/2023 99.10p 101.60p 98.80p 100.80p 234758
23/11/2023 102.00p 102.00p 98.95p 100.20p 133054
22/11/2023 99.90p 101.60p 99.30p 100.20p 372452
21/11/2023 99.50p 101.80p 99.44p 99.50p 34026
20/11/2023 98.10p 100.40p 98.00p 100.40p 129060
17/11/2023 98.70p 100.20p 98.00p 100.20p 176903
16/11/2023 102.60p 103.20p 98.70p 98.70p 146433
15/11/2023 101.00p 104.20p 100.00p 100.20p 559798
14/11/2023 97.90p 101.00p 95.60p 100.20p 671456
13/11/2023 96.40p 98.00p 95.22p 97.00p 112023
10/11/2023 95.50p 97.90p 95.00p 96.20p 185237
09/11/2023 95.90p 96.70p 95.20p 95.60p 74456
08/11/2023 96.40p 97.90p 95.90p 96.00p 124888
07/11/2023 96.20p 98.00p 96.00p 96.50p 125919
06/11/2023 97.90p 98.00p 96.20p 96.50p 222659
03/11/2023 97.20p 98.50p 96.25p 98.00p 467156
02/11/2023 93.50p 97.20p 93.30p 96.90p 669813
01/11/2023 93.20p 94.80p 93.20p 93.80p 324864
31/10/2023 94.00p 94.90p 93.49p 93.70p 411850
30/10/2023 94.00p 96.80p 93.20p 93.20p 272811
27/10/2023 96.00p 97.80p 94.00p 94.00p 294157
26/10/2023 96.10p 98.20p 94.20p 94.20p 484911
25/10/2023 97.80p 98.80p 96.20p 96.50p 181457
24/10/2023 98.30p 100.40p 97.80p 98.20p 708488
23/10/2023 98.90p 100.40p 97.40p 98.00p 473428
20/10/2023 99.40p 100.40p 97.10p 98.90p 393922
19/10/2023 97.10p 100.40p 97.00p 98.90p 225260
18/10/2023 98.80p 100.40p 98.41p 100.20p 78769
17/10/2023 99.00p 100.40p 98.06p 100.40p 332876
16/10/2023 100.80p 100.80p 97.60p 99.00p 327206
13/10/2023 98.60p 99.00p 97.60p 99.00p 76268
12/10/2023 98.60p 100.80p 97.70p 99.60p 242443
11/10/2023 99.30p 101.00p 99.01p 100.80p 444920
10/10/2023 99.60p 99.60p 97.50p 99.50p 114499
09/10/2023 98.00p 99.50p 96.50p 97.70p 193405
06/10/2023 99.00p 99.60p 96.91p 99.60p 174036
05/10/2023 96.60p 99.10p 96.60p 99.10p 131431
04/10/2023 99.00p 99.00p 96.30p 97.20p 256563
03/10/2023 98.30p 99.30p 96.83p 98.50p 246990
02/10/2023 98.20p 99.40p 97.00p 97.90p 238898
29/09/2023 98.00p 99.50p 97.56p 98.40p 132192
28/09/2023 99.10p 100.80p 97.00p 98.00p 237358
27/09/2023 100.20p 101.80p 98.30p 98.30p 395607
26/09/2023 101.20p 101.80p 99.80p 99.90p 1398860
25/09/2023 101.80p 101.80p 99.80p 100.20p 208901
22/09/2023 101.80p 102.00p 99.80p 101.00p 190674
21/09/2023 100.00p 101.40p 97.40p 101.00p 339037
20/09/2023 100.20p 100.40p 98.43p 100.20p 257438
19/09/2023 99.20p 100.40p 98.70p 99.40p 74531
18/09/2023 99.20p 100.40p 99.00p 100.00p 226720
15/09/2023 99.80p 100.80p 99.40p 100.20p 469418
14/09/2023 98.00p 100.80p 96.60p 100.20p 543090
13/09/2023 98.40p 99.70p 97.60p 98.50p 157639
12/09/2023 95.70p 99.30p 95.70p 99.00p 421804
11/09/2023 97.90p 98.70p 95.60p 98.70p 419651
08/09/2023 99.00p 99.00p 97.50p 98.90p 203204
07/09/2023 98.40p 98.90p 97.50p 98.60p 95957
06/09/2023 97.50p 99.00p 97.50p 98.20p 323628
05/09/2023 99.00p 99.00p 97.50p 97.80p 521309
04/09/2023 98.50p 99.50p 97.60p 99.00p 267964
01/09/2023 97.70p 99.40p 97.70p 97.90p 380173
31/08/2023 98.50p 99.39p 95.60p 98.50p 244799
30/08/2023 97.50p 98.60p 95.60p 98.10p 397093
29/08/2023 97.00p 98.50p 95.95p 96.60p 108816
25/08/2023 95.60p 97.00p 94.60p 95.80p 206856
24/08/2023 96.00p 97.10p 93.00p 94.80p 91771
23/08/2023 95.60p 96.10p 93.40p 96.10p 247462
22/08/2023 95.70p 95.70p 94.00p 95.00p 219605
21/08/2023 95.50p 97.50p 93.60p 93.60p 423420
18/08/2023 96.40p 97.90p 95.20p 95.20p 474881
17/08/2023 97.50p 98.50p 96.10p 96.20p 255120
16/08/2023 96.90p 98.00p 96.20p 97.40p 674251
15/08/2023 96.70p 98.00p 96.50p 96.60p 209600
14/08/2023 96.90p 98.00p 96.90p 97.90p 214506
11/08/2023 97.00p 98.60p 96.60p 97.40p 511434
10/08/2023 97.60p 99.00p 96.85p 99.00p 241721
09/08/2023 98.50p 98.50p 97.00p 98.40p 323892
08/08/2023 97.80p 98.40p 97.50p 97.60p 82229
07/08/2023 97.90p 98.60p 97.60p 98.20p 263268
04/08/2023 98.10p 99.80p 97.50p 97.60p 269550
03/08/2023 97.70p 99.90p 97.00p 98.30p 241139
02/08/2023 98.00p 99.80p 97.20p 97.20p 87389
01/08/2023 99.80p 99.90p 97.88p 98.10p 275660
31/07/2023 100.40p 101.00p 99.00p 99.60p 523458
28/07/2023 99.50p 100.40p 99.10p 99.90p 117453
27/07/2023 100.40p 100.60p 98.50p 98.90p 578527
26/07/2023 100.40p 102.60p 99.50p 101.40p 183148
25/07/2023 100.00p 100.80p 99.50p 99.90p 127294
24/07/2023 100.60p 101.20p 98.50p 99.60p 309979
21/07/2023 98.40p 101.60p 98.30p 100.60p 261604
20/07/2023 98.60p 101.00p 98.20p 100.40p 522031
19/07/2023 96.90p 98.60p 96.90p 98.60p 638713
18/07/2023 96.00p 97.00p 94.20p 96.20p 218114
17/07/2023 96.90p 97.30p 93.70p 96.20p 159366
14/07/2023 96.60p 98.30p 96.10p 97.00p 376586
13/07/2023 96.20p 97.50p 95.20p 97.20p 247977
12/07/2023 95.70p 97.60p 94.43p 97.40p 544215
11/07/2023 94.10p 95.30p 93.50p 95.30p 140702
10/07/2023 94.00p 95.90p 93.70p 94.10p 216572
07/07/2023 94.60p 96.00p 93.70p 95.30p 363482
06/07/2023 93.70p 96.40p 91.60p 95.20p 372681
05/07/2023 93.50p 95.20p 92.97p 94.50p 269203
04/07/2023 93.50p 93.90p 91.10p 93.50p 160686
03/07/2023 93.00p 94.00p 90.10p 93.20p 648704
30/06/2023 90.00p 93.70p 90.00p 92.70p 352015
29/06/2023 92.50p 95.10p 90.94p 93.00p 1051505
28/06/2023 96.20p 96.90p 94.80p 95.30p 266305
27/06/2023 95.80p 97.50p 93.30p 95.20p 549997
26/06/2023 93.90p 96.00p 93.10p 94.60p 527427
23/06/2023 98.00p 99.90p 93.10p 93.10p 642580
22/06/2023 99.00p 100.60p 98.10p 98.20p 538153
21/06/2023 99.10p 101.00p 99.00p 100.00p 489703
20/06/2023 102.00p 104.00p 99.10p 102.40p 678154
19/06/2023 100.00p 103.80p 99.30p 102.00p 418772
16/06/2023 101.80p 103.80p 99.76p 103.20p 6283909
15/06/2023 98.80p 102.00p 98.50p 100.60p 1000299
14/06/2023 99.80p 102.80p 98.50p 102.00p 765561
13/06/2023 102.60p 102.60p 98.80p 99.70p 394226
12/06/2023 101.20p 102.40p 99.50p 101.40p 461887
09/06/2023 104.00p 104.00p 100.80p 101.20p 471659
08/06/2023 101.40p 103.20p 99.00p 101.80p 617128
07/06/2023 102.00p 102.00p 100.00p 100.00p 281776
06/06/2023 101.40p 102.00p 101.00p 101.40p 628629
05/06/2023 101.60p 102.00p 101.20p 101.40p 232547
02/06/2023 99.80p 102.60p 99.10p 102.40p 702275
01/06/2023 98.00p 100.80p 97.30p 99.80p 1023223
31/05/2023 97.80p 98.50p 97.00p 97.00p 75254
30/05/2023 98.40p 98.50p 97.10p 97.40p 160994
26/05/2023 98.90p 99.00p 97.40p 98.90p 272595
25/05/2023 99.40p 99.40p 97.70p 97.70p 225652
24/05/2023 98.10p 99.00p 97.80p 98.00p 90014
23/05/2023 98.80p 99.50p 98.20p 99.40p 78383
22/05/2023 99.40p 99.70p 98.00p 99.00p 288396
19/05/2023 100.00p 100.00p 97.10p 97.80p 105903
18/05/2023 99.90p 100.40p 99.00p 99.00p 162326
17/05/2023 99.50p 101.00p 99.50p 99.90p 173184
16/05/2023 99.80p 100.00p 99.00p 100.00p 310713
15/05/2023 100.00p 100.00p 98.40p 99.00p 456109
12/05/2023 98.90p 99.90p 98.00p 98.40p 240294
11/05/2023 99.50p 99.80p 98.90p 99.40p 297933
10/05/2023 97.60p 100.00p 97.60p 99.00p 309543
09/05/2023 98.10p 100.80p 97.50p 98.00p 141228
05/05/2023 99.00p 100.20p 96.40p 99.10p 343907
04/05/2023 98.40p 99.00p 96.60p 97.50p 94096
03/05/2023 99.60p 99.90p 97.00p 99.20p 186290
02/05/2023 98.80p 99.90p 96.10p 99.10p 280584
28/04/2023 98.00p 99.00p 96.10p 98.00p 122958
27/04/2023 98.40p 99.00p 96.10p 97.00p 132597
26/04/2023 97.90p 98.90p 96.00p 97.60p 134458
25/04/2023 96.50p 97.90p 96.40p 97.90p 297765
24/04/2023 97.40p 98.30p 96.20p 96.60p 146215
21/04/2023 97.00p 98.30p 96.70p 97.00p 229075
20/04/2023 97.70p 98.30p 97.00p 97.00p 215335
19/04/2023 99.00p 99.00p 97.10p 97.10p 323556

*Close Price adjusted for both dividends and splits