UK markets close in 6 hours 39 minutes

AEW UK REIT plc (AEWU.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
121.90-0.50 (-0.40%)
As of 09:29AM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
18 May 2022122.30122.30121.89121.90121.9059,398
17 May 2022122.00123.20121.67122.40122.40791,130
16 May 2022121.60122.60121.34121.80121.80852,003
13 May 2022120.40123.00120.40121.80121.801,369,186
12 May 2022120.20122.00120.20120.40120.40607,713
11 May 2022120.00121.80118.20120.60120.601,477,941
10 May 2022121.00121.80118.10119.80119.80885,441
09 May 2022121.00121.60118.20120.40120.40835,166
06 May 2022123.20123.46121.00121.00121.00757,095
05 May 2022125.80126.80122.80123.00123.001,242,717
04 May 2022127.80127.80125.00125.60125.60774,145
03 May 2022127.20128.20126.50127.80127.80812,125
29 Apr 2022129.20130.00127.40127.40127.40637,850
28 Apr 2022131.20131.80126.80129.00129.00614,559
28 Apr 20222 Dividend
27 Apr 2022134.60134.60130.50131.40129.40796,492
26 Apr 2022132.00135.00130.72132.40130.381,059,395
25 Apr 2022129.20133.80128.59130.00128.021,723,410
22 Apr 2022125.80129.72125.40128.60126.641,092,062
21 Apr 2022123.00126.40122.00125.00123.10526,304
20 Apr 2022121.20123.00121.00122.20120.34374,332
19 Apr 2022121.20122.60121.00122.00120.14338,943
14 Apr 2022121.40122.00121.00121.00119.16239,373
13 Apr 2022120.80122.00120.80122.00120.14449,038
12 Apr 2022121.80121.80120.60120.80118.96271,214
11 Apr 2022121.00122.38120.40122.00120.14513,759
08 Apr 2022121.80122.60121.00121.40119.55315,147
07 Apr 2022122.20122.80121.00121.00119.16401,287
06 Apr 2022122.20123.80121.40121.40119.55533,848
05 Apr 2022122.00122.60120.60122.00120.14428,863
04 Apr 2022121.00122.80120.20121.60119.75535,054
01 Apr 2022120.00121.20119.20121.00119.16674,237
31 Mar 2022120.00120.60119.00119.80117.98416,863
30 Mar 2022119.60121.00119.00119.00117.19552,070
29 Mar 2022120.00121.20119.00120.20118.37434,271
28 Mar 2022118.40121.80118.40119.20117.39762,080
25 Mar 2022118.60119.80118.60119.80117.98179,620
24 Mar 2022118.80119.80118.40119.60117.78552,203
23 Mar 2022122.00122.00119.29119.80117.98751,149
22 Mar 2022118.60121.60118.20120.60118.761,097,715
21 Mar 2022117.60118.80116.80118.60116.79966,185
18 Mar 2022117.60118.00116.60118.00116.20771,019
17 Mar 2022116.40117.40115.60117.00115.22836,767
16 Mar 2022115.20117.00114.60115.60113.84477,221
15 Mar 2022113.40115.20112.00114.00112.26430,880
14 Mar 2022115.40115.40113.40114.00112.26256,313
11 Mar 2022113.00115.20110.60113.40111.67522,395
10 Mar 2022113.00113.40111.20111.60109.90280,380
09 Mar 2022110.00113.40109.83113.00111.28354,994
08 Mar 2022106.60109.80105.42109.20107.54497,991
07 Mar 2022110.00112.20104.89106.40104.78910,795
04 Mar 2022113.00113.97108.60109.80108.131,030,563
03 Mar 2022113.80116.00113.80114.40112.66426,214
02 Mar 2022113.60115.40113.20114.80113.05851,585
01 Mar 2022115.60116.60113.40113.40111.67537,300
28 Feb 2022114.00116.40113.40115.20113.45333,777
25 Feb 2022111.60115.80110.60115.00113.25532,743
24 Feb 2022113.80113.80110.20110.60108.92674,954
23 Feb 2022114.00116.80113.00114.00112.26674,135
22 Feb 2022113.40113.99110.00113.80112.07812,853
21 Feb 2022115.20116.20113.60113.80112.07515,052
18 Feb 2022116.20116.98114.00115.40113.641,402,639
17 Feb 2022117.20117.20116.00116.20114.43289,860
16 Feb 2022116.60117.00115.80116.80115.02165,354
15 Feb 2022115.80117.00115.60115.80114.04553,383
14 Feb 2022116.60117.00115.46116.00114.23754,995
11 Feb 2022117.00117.00115.59116.60114.83288,269
10 Feb 2022117.00117.80115.70117.00115.22526,289
09 Feb 2022115.40116.80114.60116.80115.02327,209
08 Feb 2022113.80115.99113.40114.80113.05907,910
07 Feb 2022114.00115.72112.80113.00111.28531,389
04 Feb 2022116.80117.00113.80114.80113.05559,445
03 Feb 2022115.40117.00115.00117.00115.22306,751
02 Feb 2022115.20115.84113.09115.20113.452,977,647
01 Feb 2022117.00118.00114.60115.60113.841,611,443
31 Jan 2022114.00118.00113.17116.00114.23923,754
28 Jan 2022113.80117.00113.60115.00113.25504,694
27 Jan 2022116.40116.40112.04114.20112.461,025,687
27 Jan 20222 Dividend
26 Jan 2022116.40120.80115.40116.80113.05659,542
25 Jan 2022114.00116.26113.16116.20112.471,170,721
24 Jan 2022115.60115.60113.20113.60109.962,772,184
21 Jan 2022115.00116.40114.00115.60111.891,184,856
20 Jan 2022114.40116.40114.00115.40111.70702,863
19 Jan 2022114.00114.80113.40113.40109.76534,611
18 Jan 2022114.20114.82113.20114.40110.73295,198
17 Jan 2022115.60115.60114.00114.60110.92353,567
14 Jan 2022115.40116.00114.80115.40111.70206,501
13 Jan 2022115.00116.40113.60115.00111.31533,205
12 Jan 2022114.60115.00113.20114.20110.54715,928
11 Jan 2022115.00115.00113.40113.60109.96457,372
10 Jan 2022115.20115.20114.00114.80111.12367,450
07 Jan 2022115.00115.40114.00115.00111.31599,082
06 Jan 2022115.00115.80114.20115.20111.50612,210
05 Jan 2022114.20116.00113.20115.00111.31286,351
04 Jan 2022112.00115.00112.00114.20110.54639,727
31 Dec 2021113.00113.60112.40112.80109.18169,131
30 Dec 2021113.40113.60112.20113.00109.37318,754
29 Dec 2021112.80113.60111.60113.60109.96413,119
24 Dec 2021113.40113.60111.40112.40108.7979,819
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...