UK markets closed
NIKKEI 225
37,628.48 -831.60 (-2.16%) HANG SENG
17,284.54 +83.27 (+0.48%) CRUDE OIL
82.58 -0.23 (-0.28%) GOLD FUTURES
2,340.10 +1.70 (+0.07%) DOW
37,986.08 -474.84 (-1.23%) Bitcoin GBP
51,296.91 -404.91 (-0.78%)
AEW UK REIT Ord (AEWU.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 84.70 | 87.10 | 83.00 | 83.20 | 83.20 | 199,002 |
| 24 Apr 2024 | 85.10 | 87.30 | 84.10 | 85.10 | 85.10 | 322,985 |
| 23 Apr 2024 | 84.90 | 87.40 | 82.00 | 87.20 | 87.20 | 703,051 |
| 22 Apr 2024 | 83.00 | 87.30 | 82.00 | 83.20 | 83.20 | 315,904 |
| 19 Apr 2024 | 81.00 | 86.90 | 81.00 | 82.30 | 82.30 | 841,878 |
| 18 Apr 2024 | 83.00 | 86.90 | 82.00 | 82.00 | 82.00 | 308,393 |
| 17 Apr 2024 | 83.60 | 86.80 | 82.00 | 82.20 | 82.20 | 264,331 |
| 16 Apr 2024 | 82.80 | 85.70 | 82.00 | 82.30 | 82.30 | 502,449 |
| 15 Apr 2024 | 83.20 | 87.30 | 83.10 | 84.60 | 84.60 | 205,263 |
| 12 Apr 2024 | 84.00 | 86.50 | 83.40 | 84.70 | 84.70 | 179,301 |
| 11 Apr 2024 | 86.90 | 86.90 | 84.00 | 84.30 | 84.30 | 183,116 |
| 10 Apr 2024 | 85.00 | 87.20 | 84.00 | 84.00 | 84.00 | 584,339 |
| 09 Apr 2024 | 84.20 | 86.90 | 84.10 | 84.50 | 84.50 | 395,632 |
| 08 Apr 2024 | 83.00 | 85.20 | 82.80 | 84.20 | 84.20 | 881,906 |
| 05 Apr 2024 | 85.00 | 89.70 | 83.00 | 83.50 | 83.50 | 340,185 |
| 04 Apr 2024 | 85.00 | 85.60 | 84.00 | 84.00 | 84.00 | 270,956 |
| 03 Apr 2024 | 86.00 | 90.40 | 85.00 | 85.00 | 85.00 | 215,739 |
| 02 Apr 2024 | 88.00 | 90.40 | 85.20 | 85.20 | 85.20 | 523,484 |
| 28 Mar 2024 | 87.00 | 90.40 | 85.40 | 85.80 | 85.80 | 1,372,637 |
| 27 Mar 2024 | 87.10 | 88.40 | 85.70 | 85.70 | 85.70 | 480,459 |
| 26 Mar 2024 | 88.90 | 90.40 | 87.67 | 88.00 | 88.00 | 301,679 |
| 25 Mar 2024 | 90.00 | 90.40 | 85.60 | 90.00 | 90.00 | 196,142 |
| 22 Mar 2024 | 87.50 | 90.30 | 87.10 | 89.50 | 89.50 | 599,732 |
| 21 Mar 2024 | 89.00 | 90.50 | 85.30 | 89.60 | 89.60 | 166,857 |
| 20 Mar 2024 | 90.40 | 90.40 | 88.00 | 88.50 | 88.50 | 230,815 |
| 19 Mar 2024 | 87.90 | 90.00 | 87.30 | 89.40 | 89.40 | 218,329 |
| 18 Mar 2024 | 88.20 | 89.80 | 86.10 | 87.90 | 87.90 | 268,820 |
| 15 Mar 2024 | 87.30 | 90.00 | 86.20 | 90.00 | 90.00 | 630,081 |
| 14 Mar 2024 | 90.50 | 90.50 | 86.10 | 86.20 | 86.20 | 173,689 |
| 13 Mar 2024 | 90.50 | 90.50 | 86.30 | 87.20 | 87.20 | 216,498 |
| 12 Mar 2024 | 89.10 | 91.40 | 87.20 | 87.50 | 87.50 | 501,245 |
| 11 Mar 2024 | 88.40 | 91.50 | 86.10 | 87.50 | 87.50 | 133,866 |
| 08 Mar 2024 | 87.70 | 94.00 | 86.10 | 88.50 | 88.50 | 264,803 |
| 07 Mar 2024 | 86.10 | 87.60 | 85.20 | 86.90 | 86.90 | 218,245 |
| 06 Mar 2024 | 87.00 | 87.70 | 85.57 | 86.60 | 86.60 | 820,575 |
| 05 Mar 2024 | 84.10 | 87.20 | 82.60 | 85.80 | 85.80 | 286,253 |
| 04 Mar 2024 | 84.10 | 87.40 | 82.20 | 85.40 | 85.40 | 404,373 |
| 01 Mar 2024 | 84.20 | 87.60 | 83.00 | 84.30 | 84.30 | 377,921 |
| 29 Feb 2024 | 83.50 | 87.60 | 82.47 | 83.30 | 83.30 | 1,055,681 |
| 28 Feb 2024 | 85.60 | 90.70 | 82.13 | 83.00 | 83.00 | 1,149,230 |
| 27 Feb 2024 | 87.00 | 92.00 | 84.68 | 85.50 | 85.50 | 892,163 |
| 26 Feb 2024 | 88.00 | 93.10 | 86.40 | 87.00 | 87.00 | 592,455 |
| 23 Feb 2024 | 88.80 | 93.90 | 88.60 | 88.90 | 88.90 | 89,617 |
| 22 Feb 2024 | 90.50 | 93.90 | 89.16 | 89.30 | 89.30 | 574,712 |
| 21 Feb 2024 | 89.00 | 94.00 | 88.80 | 90.40 | 90.40 | 346,762 |
| 20 Feb 2024 | 89.60 | 94.20 | 89.00 | 89.00 | 89.00 | 241,142 |
| 19 Feb 2024 | 92.00 | 92.00 | 89.00 | 92.00 | 92.00 | 129,071 |
| 16 Feb 2024 | 89.90 | 94.52 | 88.90 | 91.00 | 91.00 | 284,598 |
| 15 Feb 2024 | 90.90 | 92.00 | 89.80 | 89.80 | 89.80 | 200,313 |
| 14 Feb 2024 | 91.40 | 94.80 | 90.00 | 90.10 | 90.10 | 402,998 |
| 13 Feb 2024 | 92.30 | 94.50 | 91.10 | 91.10 | 91.10 | 258,064 |
| 12 Feb 2024 | 94.00 | 96.60 | 92.20 | 92.20 | 92.20 | 211,169 |
| 09 Feb 2024 | 93.40 | 96.90 | 92.40 | 92.40 | 92.40 | 221,885 |
| 08 Feb 2024 | 94.00 | 98.00 | 92.90 | 93.50 | 93.50 | 175,461 |
| 07 Feb 2024 | 93.80 | 96.30 | 92.80 | 92.80 | 92.80 | 323,912 |
| 06 Feb 2024 | 95.10 | 97.80 | 93.80 | 93.80 | 93.80 | 320,129 |
| 05 Feb 2024 | 92.80 | 94.70 | 92.80 | 94.00 | 94.00 | 747,324 |
| 02 Feb 2024 | 97.30 | 98.30 | 93.50 | 94.10 | 94.10 | 273,244 |
| 01 Feb 2024 | 100.20 | 100.20 | 93.60 | 94.30 | 94.30 | 347,679 |
| 01 Feb 2024 | 0.02 Dividend | |||||
| 31 Jan 2024 | 98.70 | 99.00 | 97.00 | 97.00 | 96.98 | 625,551 |
| 30 Jan 2024 | 97.90 | 98.40 | 96.00 | 98.40 | 98.38 | 125,977 |
| 29 Jan 2024 | 96.60 | 97.00 | 94.50 | 97.00 | 96.98 | 302,240 |
| 26 Jan 2024 | 96.30 | 96.60 | 95.00 | 96.60 | 96.58 | 264,281 |
| 25 Jan 2024 | 94.60 | 96.50 | 93.90 | 96.40 | 96.38 | 185,964 |
| 24 Jan 2024 | 94.90 | 95.82 | 92.90 | 95.30 | 95.28 | 446,885 |
| 23 Jan 2024 | 94.50 | 95.70 | 93.00 | 94.40 | 94.38 | 412,086 |
| 22 Jan 2024 | 95.30 | 95.90 | 92.90 | 94.70 | 94.68 | 434,881 |
| 19 Jan 2024 | 94.80 | 94.80 | 93.56 | 94.20 | 94.18 | 303,772 |
| 18 Jan 2024 | 95.20 | 96.70 | 93.10 | 93.20 | 93.18 | 586,652 |
| 17 Jan 2024 | 95.90 | 95.90 | 92.00 | 93.60 | 93.58 | 520,888 |
| 16 Jan 2024 | 98.00 | 98.30 | 95.40 | 95.90 | 95.88 | 334,574 |
| 15 Jan 2024 | 97.10 | 98.00 | 95.70 | 96.10 | 96.08 | 116,646 |
| 12 Jan 2024 | 98.30 | 98.30 | 95.80 | 95.80 | 95.78 | 149,857 |
| 11 Jan 2024 | 96.10 | 98.30 | 95.80 | 96.00 | 95.98 | 223,304 |
| 10 Jan 2024 | 96.60 | 98.30 | 96.40 | 96.40 | 96.38 | 348,535 |
| 09 Jan 2024 | 96.80 | 97.00 | 96.60 | 96.90 | 96.88 | 198,825 |
| 08 Jan 2024 | 99.90 | 101.20 | 96.20 | 97.00 | 96.98 | 832,450 |
| 05 Jan 2024 | 98.30 | 101.40 | 98.20 | 98.30 | 98.28 | 121,555 |
| 04 Jan 2024 | 99.00 | 101.80 | 98.20 | 98.20 | 98.18 | 116,973 |
| 03 Jan 2024 | 99.60 | 101.80 | 98.19 | 98.30 | 98.28 | 145,583 |
| 02 Jan 2024 | 100.80 | 101.80 | 100.20 | 100.40 | 100.38 | 245,613 |
| 29 Dec 2023 | 100.80 | 101.80 | 100.00 | 101.00 | 100.98 | 186,215 |
| 28 Dec 2023 | 100.40 | 101.80 | 100.00 | 101.40 | 101.38 | 100,533 |
| 27 Dec 2023 | 100.60 | 101.80 | 100.00 | 100.20 | 100.18 | 521,571 |
| 22 Dec 2023 | 100.20 | 102.00 | 100.20 | 100.60 | 100.58 | 109,635 |
| 21 Dec 2023 | 102.00 | 102.00 | 99.52 | 100.80 | 100.78 | 124,468 |
| 20 Dec 2023 | 97.90 | 102.00 | 97.90 | 100.40 | 100.38 | 252,146 |
| 19 Dec 2023 | 97.90 | 102.00 | 97.90 | 102.00 | 101.98 | 341,645 |
| 18 Dec 2023 | 97.90 | 99.90 | 97.90 | 99.80 | 99.78 | 284,593 |
| 15 Dec 2023 | 96.50 | 99.20 | 96.50 | 99.20 | 99.18 | 385,720 |
| 14 Dec 2023 | 96.50 | 98.60 | 96.50 | 97.90 | 97.88 | 460,008 |
| 13 Dec 2023 | 95.80 | 97.70 | 95.80 | 96.30 | 96.28 | 457,724 |
| 12 Dec 2023 | 95.80 | 98.00 | 95.80 | 96.50 | 96.48 | 222,934 |
| 11 Dec 2023 | 95.80 | 98.60 | 95.80 | 97.20 | 97.18 | 177,155 |
| 08 Dec 2023 | 95.80 | 98.60 | 95.80 | 96.30 | 96.28 | 302,504 |
| 07 Dec 2023 | 95.80 | 98.50 | 95.80 | 96.90 | 96.88 | 136,049 |
| 06 Dec 2023 | 95.80 | 98.50 | 95.80 | 97.40 | 97.38 | 268,333 |
| 05 Dec 2023 | 95.00 | 98.60 | 95.00 | 97.70 | 97.68 | 228,881 |
| 04 Dec 2023 | 95.40 | 98.50 | 95.00 | 95.30 | 95.28 | 958,358 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.