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
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
12/03/2024 89.10p 91.40p 87.20p 87.50p 497266
11/03/2024 88.40p 91.50p 86.10p 87.50p 126888
08/03/2024 87.70p 94.00p 86.10p 88.50p 252113
07/03/2024 86.10p 87.60p 85.20p 86.90p 186994
06/03/2024 87.00p 87.70p 86.00p 86.60p 460570
05/03/2024 84.10p 87.20p 82.60p 85.80p 280313
04/03/2024 84.10p 87.40p 82.20p 85.40p 403573
01/03/2024 84.20p 87.60p 83.00p 84.30p 376421
29/02/2024 83.50p 87.60p 82.47p 83.30p 1047295
28/02/2024 85.60p 90.70p 82.13p 83.00p 992465
27/02/2024 87.00p 92.00p 84.68p 85.50p 892163
26/02/2024 88.00p 93.10p 86.40p 87.00p 492455
23/02/2024 88.80p 93.90p 88.60p 88.90p 71098
22/02/2024 90.50p 93.90p 89.16p 89.30p 473555
21/02/2024 89.00p 94.00p 88.80p 90.40p 320816
20/02/2024 89.60p 94.20p 89.00p 89.00p 235919
19/02/2024 92.00p 92.00p 89.00p 92.00p 106137
16/02/2024 89.90p 94.52p 88.90p 91.00p 225839
15/02/2024 90.90p 92.00p 89.80p 89.80p 85085
14/02/2024 91.40p 94.80p 90.00p 90.10p 390417
13/02/2024 92.30p 94.50p 91.10p 91.10p 205528
12/02/2024 94.00p 96.60p 92.20p 92.20p 210952
09/02/2024 93.40p 96.90p 92.40p 92.40p 142987
08/02/2024 94.00p 98.00p 92.90p 93.50p 140607
07/02/2024 93.80p 96.30p 92.80p 92.80p 248991
06/02/2024 95.10p 97.80p 93.80p 93.80p 241170
05/02/2024 92.80p 94.70p 92.80p 94.00p 625514
02/02/2024 97.30p 98.30p 93.50p 94.10p 261885
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

*Close Price adjusted for both dividends and splits