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
18/04/2023 99.90p 100.40p 98.00p 98.80p 499742
17/04/2023 98.80p 100.80p 96.70p 99.60p 306586
14/04/2023 97.00p 99.00p 96.00p 99.00p 434471
13/04/2023 95.70p 97.50p 95.00p 96.80p 461952
12/04/2023 95.50p 98.40p 95.31p 96.60p 309702
11/04/2023 93.30p 96.43p 93.30p 96.00p 555988
06/04/2023 92.30p 94.30p 92.30p 93.30p 306183
05/04/2023 93.50p 94.64p 92.10p 92.80p 321004
04/04/2023 93.00p 94.90p 92.20p 93.50p 159813
03/04/2023 93.90p 94.80p 92.20p 93.80p 364389
31/03/2023 92.50p 94.00p 92.10p 92.10p 229219
30/03/2023 93.50p 93.70p 92.76p 93.70p 478655
29/03/2023 93.10p 93.70p 92.30p 92.30p 384577
28/03/2023 93.00p 93.50p 92.20p 92.40p 220167
27/03/2023 93.70p 95.90p 92.40p 93.20p 362734
24/03/2023 92.80p 93.60p 92.10p 93.00p 348023
23/03/2023 93.10p 93.83p 92.10p 92.20p 247011
22/03/2023 93.70p 94.80p 93.17p 93.40p 112819
21/03/2023 93.10p 96.20p 93.10p 93.60p 197853
20/03/2023 94.10p 95.50p 93.20p 94.00p 252811
17/03/2023 95.80p 97.81p 94.10p 94.70p 130820
16/03/2023 97.00p 97.00p 94.20p 95.00p 390765
15/03/2023 94.60p 95.80p 94.60p 95.20p 133009
14/03/2023 96.00p 96.00p 94.05p 95.50p 492072
13/03/2023 93.60p 95.90p 93.10p 95.20p 630248
10/03/2023 94.80p 95.90p 93.32p 94.80p 294478
09/03/2023 97.70p 100.00p 95.30p 95.30p 349753
08/03/2023 97.70p 97.70p 96.10p 96.30p 83686
07/03/2023 98.00p 100.20p 97.10p 97.60p 304120
06/03/2023 97.60p 98.30p 97.10p 97.60p 203412
03/03/2023 98.30p 98.30p 97.00p 97.00p 65932
02/03/2023 97.80p 98.16p 97.10p 97.10p 157551
01/03/2023 98.00p 98.30p 97.10p 98.30p 276964
28/02/2023 98.50p 101.40p 97.80p 98.00p 192099
27/02/2023 99.00p 99.00p 98.00p 98.10p 174985
24/02/2023 98.80p 98.97p 98.40p 98.50p 116592
23/02/2023 98.30p 99.90p 98.00p 99.00p 99230
22/02/2023 99.50p 101.80p 97.80p 99.00p 392220
21/02/2023 98.60p 100.00p 98.10p 99.00p 290865
20/02/2023 100.00p 100.20p 97.80p 99.80p 309795
17/02/2023 99.10p 100.20p 98.30p 99.90p 571088
16/02/2023 100.00p 100.40p 99.10p 100.00p 410983
15/02/2023 99.60p 100.40p 99.20p 100.00p 433392
14/02/2023 100.40p 100.60p 99.10p 100.40p 348349
13/02/2023 99.80p 101.40p 99.25p 100.20p 641780
10/02/2023 100.20p 101.60p 100.00p 100.00p 309126
09/02/2023 101.20p 102.20p 100.40p 100.40p 72656
08/02/2023 102.20p 102.40p 101.00p 101.00p 150056
07/02/2023 102.20p 103.20p 100.60p 100.60p 186534
06/02/2023 103.00p 103.84p 101.15p 102.20p 197197
03/02/2023 104.60p 104.80p 103.20p 103.20p 155180
02/02/2023 106.00p 107.20p 103.80p 104.80p 404792
01/02/2023 108.40p 108.60p 105.00p 105.40p 2581471
31/01/2023 105.80p 106.20p 104.40p 106.20p 807455
30/01/2023 103.40p 104.81p 99.10p 104.20p 532852
27/01/2023 102.40p 103.80p 99.80p 102.80p 151770
26/01/2023 102.20p 104.00p 99.10p 102.60p 350871
25/01/2023 103.80p 105.00p 99.00p 104.00p 430657
24/01/2023 102.00p 104.04p 100.20p 104.00p 358617
23/01/2023 100.80p 102.60p 100.00p 102.40p 406659
20/01/2023 99.30p 101.42p 98.10p 100.80p 387917
19/01/2023 103.80p 103.80p 96.70p 100.40p 1440813
18/01/2023 105.00p 106.40p 103.80p 105.00p 347298
17/01/2023 105.00p 105.40p 103.80p 104.60p 142197
16/01/2023 104.40p 105.40p 101.60p 104.60p 222921
13/01/2023 104.00p 104.80p 103.00p 104.00p 353303
12/01/2023 103.00p 105.00p 102.75p 103.80p 262882
11/01/2023 102.00p 104.00p 100.47p 104.00p 397905
10/01/2023 101.00p 102.00p 99.40p 101.80p 324693
09/01/2023 101.80p 102.00p 99.10p 100.80p 194036
06/01/2023 101.00p 101.84p 101.00p 101.00p 60112
05/01/2023 102.00p 102.00p 101.00p 101.60p 151978
04/01/2023 101.40p 102.00p 100.10p 102.00p 150892
03/01/2023 101.00p 103.00p 98.70p 101.00p 285588
30/12/2022 103.00p 103.00p 98.70p 101.60p 53969
29/12/2022 99.60p 100.60p 99.00p 99.00p 94239
28/12/2022 101.40p 103.16p 98.90p 99.00p 516759
23/12/2022 97.00p 103.57p 97.00p 99.80p 397769
22/12/2022 97.90p 97.90p 96.20p 97.00p 409529
21/12/2022 96.00p 97.80p 96.00p 96.70p 210036
20/12/2022 96.20p 98.58p 96.20p 97.00p 300272
19/12/2022 96.40p 97.80p 96.20p 96.80p 227305
16/12/2022 99.70p 102.00p 96.20p 97.80p 360413
15/12/2022 99.20p 102.00p 99.20p 99.80p 322328
14/12/2022 98.00p 100.00p 96.70p 99.50p 265863
13/12/2022 98.90p 99.00p 96.60p 97.60p 243322
12/12/2022 96.60p 98.90p 96.60p 97.10p 300444
09/12/2022 96.70p 99.00p 96.60p 96.80p 140290
08/12/2022 99.10p 101.00p 96.00p 96.80p 318980
07/12/2022 101.00p 101.20p 98.70p 98.70p 515022
06/12/2022 99.50p 101.00p 99.00p 99.20p 213518
05/12/2022 98.00p 101.00p 96.10p 99.90p 532351
02/12/2022 96.80p 98.40p 95.70p 98.00p 327833
01/12/2022 97.40p 98.10p 95.10p 96.70p 326919
30/11/2022 97.80p 97.80p 95.10p 95.80p 292883
29/11/2022 97.50p 98.20p 95.60p 96.50p 336531
28/11/2022 98.20p 98.20p 96.00p 96.50p 350732
25/11/2022 98.00p 98.20p 96.40p 96.90p 198990
24/11/2022 97.80p 98.30p 97.03p 97.30p 147522
23/11/2022 98.30p 98.30p 96.40p 97.50p 475184
22/11/2022 97.40p 98.00p 96.40p 97.40p 278596
21/11/2022 95.00p 98.00p 93.00p 97.40p 451092
18/11/2022 92.50p 96.40p 92.50p 95.00p 399260
17/11/2022 93.80p 94.90p 92.50p 94.00p 231584
16/11/2022 93.60p 94.20p 92.30p 93.00p 362595
15/11/2022 93.20p 94.90p 92.57p 93.60p 308831
14/11/2022 93.20p 95.00p 92.40p 92.40p 422789
11/11/2022 93.90p 95.00p 93.00p 93.20p 579392
10/11/2022 90.80p 92.10p 88.80p 91.90p 313308
09/11/2022 90.10p 91.90p 88.60p 89.70p 207486
08/11/2022 91.90p 91.90p 89.60p 90.00p 168141
07/11/2022 90.50p 92.00p 89.50p 90.40p 211033
04/11/2022 90.80p 91.90p 89.10p 89.30p 177593
03/11/2022 92.10p 92.70p 88.60p 88.80p 173767
02/11/2022 90.90p 92.80p 89.76p 90.10p 96768
01/11/2022 92.00p 92.80p 89.85p 90.20p 282562
31/10/2022 92.50p 92.50p 88.40p 89.00p 162235
28/10/2022 90.00p 92.20p 88.40p 89.00p 599114
27/10/2022 91.00p 92.26p 89.30p 90.00p 287112
26/10/2022 92.90p 92.90p 90.30p 92.00p 501518
25/10/2022 92.00p 92.90p 90.10p 92.80p 449593
24/10/2022 90.00p 92.00p 89.20p 90.70p 180269
21/10/2022 90.10p 90.60p 88.73p 90.10p 390304
20/10/2022 89.20p 91.90p 88.20p 90.40p 840946
19/10/2022 90.60p 92.90p 88.10p 88.30p 203120
18/10/2022 92.60p 92.90p 88.60p 90.00p 260669
17/10/2022 89.60p 92.90p 88.20p 90.30p 475753
14/10/2022 91.40p 92.70p 88.10p 90.10p 540077
13/10/2022 90.90p 91.90p 88.10p 88.10p 670655
12/10/2022 88.80p 92.90p 88.10p 88.70p 374508
11/10/2022 90.20p 91.70p 88.30p 89.90p 323330
10/10/2022 91.40p 93.80p 88.30p 88.70p 294319
07/10/2022 90.70p 93.90p 90.70p 92.00p 150429
06/10/2022 93.50p 94.00p 91.50p 92.50p 304980
05/10/2022 93.10p 94.00p 91.10p 91.80p 436143
04/10/2022 92.30p 93.90p 91.70p 93.10p 349692
03/10/2022 93.60p 93.90p 92.00p 92.20p 352104
30/09/2022 88.00p 94.00p 88.00p 93.60p 452704
29/09/2022 90.10p 90.50p 88.20p 89.00p 517964
28/09/2022 87.00p 89.97p 83.77p 89.20p 1212329
27/09/2022 92.80p 93.90p 87.45p 88.20p 944124
26/09/2022 98.00p 98.90p 91.60p 93.30p 1066906
23/09/2022 99.40p 101.80p 98.10p 98.10p 459648
22/09/2022 102.00p 102.00p 99.10p 99.10p 377524
21/09/2022 101.00p 102.60p 99.60p 101.20p 638249
20/09/2022 104.80p 105.24p 101.03p 101.20p 654669
16/09/2022 104.40p 105.60p 103.85p 104.00p 329584
15/09/2022 103.60p 104.40p 103.00p 103.60p 252490
14/09/2022 105.20p 105.20p 103.60p 104.40p 241026
13/09/2022 104.80p 105.20p 104.00p 105.00p 501770
12/09/2022 104.80p 105.20p 103.40p 104.40p 552408
09/09/2022 103.20p 105.80p 102.60p 103.80p 451175
08/09/2022 104.20p 105.40p 102.40p 102.80p 471080
07/09/2022 104.40p 106.40p 103.80p 104.20p 308039
06/09/2022 105.80p 107.80p 103.20p 104.80p 630820
05/09/2022 109.20p 109.70p 105.00p 105.20p 614910
02/09/2022 109.20p 110.20p 109.20p 109.20p 274678
01/09/2022 111.40p 111.80p 109.20p 109.20p 353634
31/08/2022 111.40p 112.00p 110.60p 111.60p 279100
30/08/2022 112.40p 112.62p 111.00p 111.00p 401397
26/08/2022 111.60p 112.40p 111.00p 111.80p 419084
25/08/2022 112.40p 112.40p 110.80p 110.80p 305238
24/08/2022 112.40p 113.20p 111.20p 111.80p 477798
23/08/2022 115.40p 115.40p 111.60p 112.40p 404382
22/08/2022 116.00p 116.00p 114.40p 114.60p 354212
19/08/2022 114.60p 115.80p 114.40p 115.00p 110324
18/08/2022 115.20p 116.00p 114.60p 115.20p 648113
17/08/2022 115.80p 116.80p 115.00p 115.40p 191946
16/08/2022 115.60p 119.00p 115.43p 116.80p 618671
15/08/2022 115.00p 115.60p 114.80p 115.40p 406328
12/08/2022 114.20p 118.80p 114.20p 114.80p 355238
11/08/2022 115.40p 116.47p 114.40p 114.40p 213005
10/08/2022 115.40p 116.60p 115.00p 115.60p 452337
09/08/2022 115.80p 116.00p 114.60p 115.00p 256058
08/08/2022 114.40p 115.60p 114.20p 115.60p 182653
05/08/2022 115.00p 117.00p 114.00p 114.40p 215374
04/08/2022 116.40p 116.40p 114.00p 114.00p 330820
03/08/2022 117.40p 117.80p 116.00p 117.00p 281827
02/08/2022 118.00p 118.20p 116.20p 116.40p 337723
01/08/2022 120.00p 121.00p 117.50p 117.60p 859528
29/07/2022 118.00p 120.80p 117.80p 119.40p 502282
28/07/2022 116.20p 118.60p 115.80p 118.20p 369386
27/07/2022 115.40p 117.80p 114.40p 115.20p 258429
26/07/2022 114.00p 115.20p 112.60p 113.60p 411559
25/07/2022 115.00p 115.40p 114.20p 114.40p 202538
22/07/2022 111.80p 115.80p 111.80p 115.00p 382863
21/07/2022 110.60p 113.40p 110.60p 113.40p 329046
20/07/2022 110.00p 111.00p 108.80p 110.60p 663618
19/07/2022 110.00p 110.80p 108.80p 109.40p 598435
18/07/2022 109.20p 110.00p 107.60p 109.60p 429515
15/07/2022 106.60p 109.80p 106.20p 109.80p 415995
14/07/2022 109.40p 109.60p 106.80p 107.00p 490944
13/07/2022 110.00p 111.40p 109.40p 110.00p 123915
12/07/2022 110.00p 110.80p 109.20p 109.40p 220377
11/07/2022 112.00p 112.80p 109.20p 110.00p 539787
08/07/2022 112.80p 115.20p 112.20p 112.20p 360630
07/07/2022 111.00p 114.80p 111.00p 113.60p 133164
06/07/2022 113.00p 114.80p 112.20p 113.60p 261994
05/07/2022 113.20p 113.80p 111.91p 113.00p 350940
04/07/2022 114.80p 115.52p 112.20p 112.20p 259198

*Close Price adjusted for both dividends and splits