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
24/05/2021 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
10/12/2020 75.40p 77.00p 74.60p 74.80p 357201
09/12/2020 76.00p 76.00p 75.00p 75.00p 199165
08/12/2020 77.00p 77.00p 75.00p 75.20p 389246
07/12/2020 77.00p 77.79p 75.00p 75.60p 482353
04/12/2020 77.00p 78.71p 75.80p 77.00p 853487
03/12/2020 77.00p 77.13p 75.80p 77.00p 322790
02/12/2020 76.80p 77.60p 75.52p 76.00p 331288
01/12/2020 76.80p 77.00p 75.00p 75.50p 196656
30/11/2020 78.00p 78.34p 75.00p 75.00p 212954
27/11/2020 76.40p 78.60p 75.00p 76.40p 527342
26/11/2020 77.20p 78.74p 75.80p 75.80p 131188
25/11/2020 78.80p 78.80p 76.60p 76.60p 195682
24/11/2020 79.40p 79.40p 77.00p 77.20p 455414
23/11/2020 77.40p 79.20p 77.20p 77.20p 632831
20/11/2020 79.20p 79.20p 77.60p 77.80p 141277
19/11/2020 80.80p 80.80p 77.60p 77.80p 384466
18/11/2020 79.60p 79.80p 77.40p 78.40p 319144
17/11/2020 79.00p 80.40p 77.00p 77.80p 282772
16/11/2020 78.40p 80.00p 78.00p 79.00p 1059451
13/11/2020 77.40p 80.60p 76.65p 78.40p 88394
12/11/2020 77.80p 79.40p 77.20p 77.90p 265474
10/11/2020 77.00p 79.00p 75.00p 78.00p 985583
09/11/2020 73.40p 78.00p 72.80p 74.00p 438694
06/11/2020 74.40p 75.10p 72.60p 74.00p 104152
05/11/2020 73.20p 74.80p 72.60p 73.80p 263103
04/11/2020 73.20p 75.27p 72.20p 72.60p 142586
03/11/2020 74.60p 76.60p 73.06p 73.20p 233572
02/11/2020 74.40p 76.00p 72.40p 74.20p 172349
30/10/2020 75.00p 76.39p 73.00p 76.00p 252849
29/10/2020 76.40p 76.60p 74.80p 74.80p 142710
28/10/2020 75.80p 78.08p 75.20p 76.40p 291408
27/10/2020 77.80p 79.40p 75.60p 78.20p 319348
26/10/2020 78.00p 79.46p 75.50p 76.90p 1482342
23/10/2020 76.20p 79.75p 76.20p 78.80p 392147
22/10/2020 74.00p 75.80p 73.61p 75.20p 910730
21/10/2020 76.40p 76.40p 74.00p 74.00p 724569
20/10/2020 76.40p 77.00p 75.40p 77.00p 240880
19/10/2020 76.60p 77.00p 75.20p 76.40p 184734
16/10/2020 77.00p 77.00p 76.00p 76.30p 160324
15/10/2020 76.40p 76.80p 75.60p 76.50p 152254
14/10/2020 75.20p 76.75p 75.00p 76.20p 195292
13/10/2020 76.00p 77.00p 75.75p 76.40p 212203
12/10/2020 76.00p 76.65p 75.20p 75.90p 215129
09/10/2020 75.80p 76.76p 75.40p 76.30p 215150
08/10/2020 76.00p 76.71p 75.82p 76.30p 110082
07/10/2020 75.60p 77.00p 75.25p 76.30p 194137
06/10/2020 76.00p 77.00p 75.40p 76.10p 124610
05/10/2020 75.80p 77.00p 75.27p 76.80p 207998
02/10/2020 74.80p 75.20p 74.80p 75.10p 114746
01/10/2020 75.40p 76.07p 75.00p 75.30p 140508
30/09/2020 75.60p 76.23p 74.74p 75.20p 119507
29/09/2020 75.80p 76.37p 74.80p 75.30p 60488
28/09/2020 75.40p 76.40p 74.40p 75.20p 156376
25/09/2020 73.60p 76.80p 73.60p 74.00p 73816
24/09/2020 73.40p 75.50p 73.40p 74.30p 162374
23/09/2020 75.80p 75.80p 73.60p 74.80p 366379
22/09/2020 75.20p 75.55p 74.00p 75.00p 204680
21/09/2020 75.40p 76.98p 73.80p 75.00p 438291
18/09/2020 75.60p 78.00p 75.50p 76.00p 220326
17/09/2020 76.00p 77.81p 76.00p 76.90p 118635
16/09/2020 77.00p 79.08p 77.00p 77.00p 91999
15/09/2020 78.20p 78.47p 76.80p 77.60p 155540
14/09/2020 80.00p 80.00p 76.99p 78.20p 146194
11/09/2020 79.60p 80.01p 78.20p 78.90p 270762
10/09/2020 78.20p 80.20p 77.80p 79.70p 127302
09/09/2020 77.80p 79.98p 76.40p 78.00p 355165
08/09/2020 77.00p 78.60p 75.40p 76.80p 201605
07/09/2020 77.80p 78.80p 75.40p 77.70p 229581
04/09/2020 77.40p 78.80p 75.40p 77.10p 241994
03/09/2020 76.00p 81.00p 75.00p 77.80p 714248
02/09/2020 78.80p 81.13p 76.80p 77.40p 280052
01/09/2020 79.20p 80.80p 78.20p 78.60p 840301
28/08/2020 81.00p 82.36p 79.40p 80.00p 118892
27/08/2020 83.00p 83.00p 79.00p 79.00p 186729
26/08/2020 81.00p 82.00p 80.20p 80.20p 307682
25/08/2020 82.80p 82.80p 81.45p 82.40p 60993
24/08/2020 80.20p 83.00p 80.20p 82.00p 147685
21/08/2020 80.00p 82.00p 80.00p 82.00p 132238
20/08/2020 80.00p 81.41p 80.00p 80.00p 75111
19/08/2020 80.20p 83.50p 80.00p 81.00p 121472
18/08/2020 84.40p 84.40p 79.80p 81.20p 212262
17/08/2020 82.20p 83.00p 79.20p 83.00p 197820
14/08/2020 82.80p 83.00p 80.00p 80.60p 253657
13/08/2020 79.20p 82.60p 79.20p 81.80p 7516190
12/08/2020 79.20p 82.50p 79.00p 81.80p 180203
11/08/2020 81.40p 82.53p 79.40p 79.40p 232771
10/08/2020 84.40p 84.40p 79.00p 80.00p 368408
07/08/2020 82.00p 83.10p 80.20p 82.00p 267059

*Close Price adjusted for both dividends and splits