AEW UK REIT plc (AEWU.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
As of 09:29AM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 May 2022 | 122.30 | 122.30 | 121.89 | 121.90 | 121.90 | 59,398 |
| 17 May 2022 | 122.00 | 123.20 | 121.67 | 122.40 | 122.40 | 791,130 |
| 16 May 2022 | 121.60 | 122.60 | 121.34 | 121.80 | 121.80 | 852,003 |
| 13 May 2022 | 120.40 | 123.00 | 120.40 | 121.80 | 121.80 | 1,369,186 |
| 12 May 2022 | 120.20 | 122.00 | 120.20 | 120.40 | 120.40 | 607,713 |
| 11 May 2022 | 120.00 | 121.80 | 118.20 | 120.60 | 120.60 | 1,477,941 |
| 10 May 2022 | 121.00 | 121.80 | 118.10 | 119.80 | 119.80 | 885,441 |
| 09 May 2022 | 121.00 | 121.60 | 118.20 | 120.40 | 120.40 | 835,166 |
| 06 May 2022 | 123.20 | 123.46 | 121.00 | 121.00 | 121.00 | 757,095 |
| 05 May 2022 | 125.80 | 126.80 | 122.80 | 123.00 | 123.00 | 1,242,717 |
| 04 May 2022 | 127.80 | 127.80 | 125.00 | 125.60 | 125.60 | 774,145 |
| 03 May 2022 | 127.20 | 128.20 | 126.50 | 127.80 | 127.80 | 812,125 |
| 29 Apr 2022 | 129.20 | 130.00 | 127.40 | 127.40 | 127.40 | 637,850 |
| 28 Apr 2022 | 131.20 | 131.80 | 126.80 | 129.00 | 129.00 | 614,559 |
| 28 Apr 2022 | 2 Dividend | |||||
| 27 Apr 2022 | 134.60 | 134.60 | 130.50 | 131.40 | 129.40 | 796,492 |
| 26 Apr 2022 | 132.00 | 135.00 | 130.72 | 132.40 | 130.38 | 1,059,395 |
| 25 Apr 2022 | 129.20 | 133.80 | 128.59 | 130.00 | 128.02 | 1,723,410 |
| 22 Apr 2022 | 125.80 | 129.72 | 125.40 | 128.60 | 126.64 | 1,092,062 |
| 21 Apr 2022 | 123.00 | 126.40 | 122.00 | 125.00 | 123.10 | 526,304 |
| 20 Apr 2022 | 121.20 | 123.00 | 121.00 | 122.20 | 120.34 | 374,332 |
| 19 Apr 2022 | 121.20 | 122.60 | 121.00 | 122.00 | 120.14 | 338,943 |
| 14 Apr 2022 | 121.40 | 122.00 | 121.00 | 121.00 | 119.16 | 239,373 |
| 13 Apr 2022 | 120.80 | 122.00 | 120.80 | 122.00 | 120.14 | 449,038 |
| 12 Apr 2022 | 121.80 | 121.80 | 120.60 | 120.80 | 118.96 | 271,214 |
| 11 Apr 2022 | 121.00 | 122.38 | 120.40 | 122.00 | 120.14 | 513,759 |
| 08 Apr 2022 | 121.80 | 122.60 | 121.00 | 121.40 | 119.55 | 315,147 |
| 07 Apr 2022 | 122.20 | 122.80 | 121.00 | 121.00 | 119.16 | 401,287 |
| 06 Apr 2022 | 122.20 | 123.80 | 121.40 | 121.40 | 119.55 | 533,848 |
| 05 Apr 2022 | 122.00 | 122.60 | 120.60 | 122.00 | 120.14 | 428,863 |
| 04 Apr 2022 | 121.00 | 122.80 | 120.20 | 121.60 | 119.75 | 535,054 |
| 01 Apr 2022 | 120.00 | 121.20 | 119.20 | 121.00 | 119.16 | 674,237 |
| 31 Mar 2022 | 120.00 | 120.60 | 119.00 | 119.80 | 117.98 | 416,863 |
| 30 Mar 2022 | 119.60 | 121.00 | 119.00 | 119.00 | 117.19 | 552,070 |
| 29 Mar 2022 | 120.00 | 121.20 | 119.00 | 120.20 | 118.37 | 434,271 |
| 28 Mar 2022 | 118.40 | 121.80 | 118.40 | 119.20 | 117.39 | 762,080 |
| 25 Mar 2022 | 118.60 | 119.80 | 118.60 | 119.80 | 117.98 | 179,620 |
| 24 Mar 2022 | 118.80 | 119.80 | 118.40 | 119.60 | 117.78 | 552,203 |
| 23 Mar 2022 | 122.00 | 122.00 | 119.29 | 119.80 | 117.98 | 751,149 |
| 22 Mar 2022 | 118.60 | 121.60 | 118.20 | 120.60 | 118.76 | 1,097,715 |
| 21 Mar 2022 | 117.60 | 118.80 | 116.80 | 118.60 | 116.79 | 966,185 |
| 18 Mar 2022 | 117.60 | 118.00 | 116.60 | 118.00 | 116.20 | 771,019 |
| 17 Mar 2022 | 116.40 | 117.40 | 115.60 | 117.00 | 115.22 | 836,767 |
| 16 Mar 2022 | 115.20 | 117.00 | 114.60 | 115.60 | 113.84 | 477,221 |
| 15 Mar 2022 | 113.40 | 115.20 | 112.00 | 114.00 | 112.26 | 430,880 |
| 14 Mar 2022 | 115.40 | 115.40 | 113.40 | 114.00 | 112.26 | 256,313 |
| 11 Mar 2022 | 113.00 | 115.20 | 110.60 | 113.40 | 111.67 | 522,395 |
| 10 Mar 2022 | 113.00 | 113.40 | 111.20 | 111.60 | 109.90 | 280,380 |
| 09 Mar 2022 | 110.00 | 113.40 | 109.83 | 113.00 | 111.28 | 354,994 |
| 08 Mar 2022 | 106.60 | 109.80 | 105.42 | 109.20 | 107.54 | 497,991 |
| 07 Mar 2022 | 110.00 | 112.20 | 104.89 | 106.40 | 104.78 | 910,795 |
| 04 Mar 2022 | 113.00 | 113.97 | 108.60 | 109.80 | 108.13 | 1,030,563 |
| 03 Mar 2022 | 113.80 | 116.00 | 113.80 | 114.40 | 112.66 | 426,214 |
| 02 Mar 2022 | 113.60 | 115.40 | 113.20 | 114.80 | 113.05 | 851,585 |
| 01 Mar 2022 | 115.60 | 116.60 | 113.40 | 113.40 | 111.67 | 537,300 |
| 28 Feb 2022 | 114.00 | 116.40 | 113.40 | 115.20 | 113.45 | 333,777 |
| 25 Feb 2022 | 111.60 | 115.80 | 110.60 | 115.00 | 113.25 | 532,743 |
| 24 Feb 2022 | 113.80 | 113.80 | 110.20 | 110.60 | 108.92 | 674,954 |
| 23 Feb 2022 | 114.00 | 116.80 | 113.00 | 114.00 | 112.26 | 674,135 |
| 22 Feb 2022 | 113.40 | 113.99 | 110.00 | 113.80 | 112.07 | 812,853 |
| 21 Feb 2022 | 115.20 | 116.20 | 113.60 | 113.80 | 112.07 | 515,052 |
| 18 Feb 2022 | 116.20 | 116.98 | 114.00 | 115.40 | 113.64 | 1,402,639 |
| 17 Feb 2022 | 117.20 | 117.20 | 116.00 | 116.20 | 114.43 | 289,860 |
| 16 Feb 2022 | 116.60 | 117.00 | 115.80 | 116.80 | 115.02 | 165,354 |
| 15 Feb 2022 | 115.80 | 117.00 | 115.60 | 115.80 | 114.04 | 553,383 |
| 14 Feb 2022 | 116.60 | 117.00 | 115.46 | 116.00 | 114.23 | 754,995 |
| 11 Feb 2022 | 117.00 | 117.00 | 115.59 | 116.60 | 114.83 | 288,269 |
| 10 Feb 2022 | 117.00 | 117.80 | 115.70 | 117.00 | 115.22 | 526,289 |
| 09 Feb 2022 | 115.40 | 116.80 | 114.60 | 116.80 | 115.02 | 327,209 |
| 08 Feb 2022 | 113.80 | 115.99 | 113.40 | 114.80 | 113.05 | 907,910 |
| 07 Feb 2022 | 114.00 | 115.72 | 112.80 | 113.00 | 111.28 | 531,389 |
| 04 Feb 2022 | 116.80 | 117.00 | 113.80 | 114.80 | 113.05 | 559,445 |
| 03 Feb 2022 | 115.40 | 117.00 | 115.00 | 117.00 | 115.22 | 306,751 |
| 02 Feb 2022 | 115.20 | 115.84 | 113.09 | 115.20 | 113.45 | 2,977,647 |
| 01 Feb 2022 | 117.00 | 118.00 | 114.60 | 115.60 | 113.84 | 1,611,443 |
| 31 Jan 2022 | 114.00 | 118.00 | 113.17 | 116.00 | 114.23 | 923,754 |
| 28 Jan 2022 | 113.80 | 117.00 | 113.60 | 115.00 | 113.25 | 504,694 |
| 27 Jan 2022 | 116.40 | 116.40 | 112.04 | 114.20 | 112.46 | 1,025,687 |
| 27 Jan 2022 | 2 Dividend | |||||
| 26 Jan 2022 | 116.40 | 120.80 | 115.40 | 116.80 | 113.05 | 659,542 |
| 25 Jan 2022 | 114.00 | 116.26 | 113.16 | 116.20 | 112.47 | 1,170,721 |
| 24 Jan 2022 | 115.60 | 115.60 | 113.20 | 113.60 | 109.96 | 2,772,184 |
| 21 Jan 2022 | 115.00 | 116.40 | 114.00 | 115.60 | 111.89 | 1,184,856 |
| 20 Jan 2022 | 114.40 | 116.40 | 114.00 | 115.40 | 111.70 | 702,863 |
| 19 Jan 2022 | 114.00 | 114.80 | 113.40 | 113.40 | 109.76 | 534,611 |
| 18 Jan 2022 | 114.20 | 114.82 | 113.20 | 114.40 | 110.73 | 295,198 |
| 17 Jan 2022 | 115.60 | 115.60 | 114.00 | 114.60 | 110.92 | 353,567 |
| 14 Jan 2022 | 115.40 | 116.00 | 114.80 | 115.40 | 111.70 | 206,501 |
| 13 Jan 2022 | 115.00 | 116.40 | 113.60 | 115.00 | 111.31 | 533,205 |
| 12 Jan 2022 | 114.60 | 115.00 | 113.20 | 114.20 | 110.54 | 715,928 |
| 11 Jan 2022 | 115.00 | 115.00 | 113.40 | 113.60 | 109.96 | 457,372 |
| 10 Jan 2022 | 115.20 | 115.20 | 114.00 | 114.80 | 111.12 | 367,450 |
| 07 Jan 2022 | 115.00 | 115.40 | 114.00 | 115.00 | 111.31 | 599,082 |
| 06 Jan 2022 | 115.00 | 115.80 | 114.20 | 115.20 | 111.50 | 612,210 |
| 05 Jan 2022 | 114.20 | 116.00 | 113.20 | 115.00 | 111.31 | 286,351 |
| 04 Jan 2022 | 112.00 | 115.00 | 112.00 | 114.20 | 110.54 | 639,727 |
| 31 Dec 2021 | 113.00 | 113.60 | 112.40 | 112.80 | 109.18 | 169,131 |
| 30 Dec 2021 | 113.40 | 113.60 | 112.20 | 113.00 | 109.37 | 318,754 |
| 29 Dec 2021 | 112.80 | 113.60 | 111.60 | 113.60 | 109.96 | 413,119 |
| 24 Dec 2021 | 113.40 | 113.60 | 111.40 | 112.40 | 108.79 | 79,819 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
