Alternative Income REIT Plc (AIRE.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 03:23PM BST. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 69.97 | 70.00 | 67.40 | 69.58 | 69.58 | 123,506 |
| 08 May 2024 | 68.50 | 70.00 | 67.20 | 68.70 | 68.70 | 64,837 |
| 07 May 2024 | 68.20 | 70.00 | 67.20 | 68.50 | 68.50 | 22,413 |
| 03 May 2024 | 68.00 | 69.20 | 67.20 | 68.20 | 68.20 | 48,357 |
| 02 May 2024 | 68.30 | 69.00 | 67.00 | 68.00 | 68.00 | 67,799 |
| 01 May 2024 | 68.30 | 69.00 | 67.60 | 68.30 | 68.30 | 22,749 |
| 30 Apr 2024 | 67.50 | 69.00 | 67.20 | 68.30 | 68.30 | 81,043 |
| 29 Apr 2024 | 67.20 | 69.40 | 66.40 | 69.40 | 69.40 | 72,728 |
| 26 Apr 2024 | 66.50 | 68.00 | 66.40 | 67.20 | 67.20 | 12,415 |
| 25 Apr 2024 | 67.50 | 67.00 | 66.40 | 66.70 | 66.70 | 24,853 |
| 24 Apr 2024 | 67.50 | 67.00 | 66.75 | 66.70 | 66.70 | 16,013 |
| 23 Apr 2024 | 66.50 | 67.50 | 66.66 | 66.70 | 66.70 | 54,686 |
| 22 Apr 2024 | 67.50 | 67.00 | 66.00 | 66.50 | 66.50 | 94,207 |
| 19 Apr 2024 | 67.00 | 67.00 | 66.25 | 66.50 | 66.50 | 29,111 |
| 18 Apr 2024 | 66.50 | 67.00 | 66.25 | 66.50 | 66.50 | 75,289 |
| 17 Apr 2024 | 66.50 | 67.00 | 66.00 | 66.50 | 66.50 | 34,559 |
| 16 Apr 2024 | 66.80 | 68.40 | 66.06 | 66.50 | 66.50 | 182,387 |
| 15 Apr 2024 | 66.80 | 67.00 | 66.60 | 66.80 | 66.80 | 55,889 |
| 12 Apr 2024 | 67.30 | 67.00 | 66.60 | 66.80 | 66.80 | 69,513 |
| 11 Apr 2024 | 67.90 | 67.00 | 66.60 | 66.80 | 66.80 | 49,517 |
| 10 Apr 2024 | 67.80 | 67.00 | 65.40 | 65.40 | 65.40 | 135,465 |
| 09 Apr 2024 | 67.90 | 67.00 | 65.40 | 66.90 | 66.90 | 48,937 |
| 08 Apr 2024 | 67.90 | 67.00 | 66.30 | 66.90 | 66.90 | 222,850 |
| 05 Apr 2024 | 67.90 | 67.60 | 66.80 | 67.20 | 67.20 | 87,303 |
| 04 Apr 2024 | 67.90 | 67.07 | 66.50 | 67.20 | 67.20 | 68,375 |
| 03 Apr 2024 | 67.80 | 67.60 | 66.60 | 67.20 | 67.20 | 76,397 |
| 02 Apr 2024 | 68.00 | 69.00 | 66.50 | 67.30 | 67.30 | 390,698 |
| 28 Mar 2024 | 68.00 | 69.00 | 67.00 | 68.00 | 68.00 | 56,082 |
| 27 Mar 2024 | 68.00 | 69.00 | 67.00 | 68.00 | 68.00 | 79,832 |
| 26 Mar 2024 | 68.00 | 69.00 | 67.00 | 68.00 | 68.00 | 69,803 |
| 25 Mar 2024 | 68.00 | 69.00 | 67.00 | 68.00 | 68.00 | 284,411 |
| 22 Mar 2024 | 68.00 | 69.00 | 67.00 | 68.00 | 68.00 | 48,137 |
| 21 Mar 2024 | 68.00 | 69.00 | 67.00 | 68.00 | 68.00 | 121,786 |
| 20 Mar 2024 | 68.00 | 69.00 | 67.00 | 68.00 | 68.00 | 87,843 |
| 19 Mar 2024 | 68.00 | 69.00 | 67.00 | 68.00 | 68.00 | 44,741 |
| 18 Mar 2024 | 67.70 | 68.80 | 67.00 | 68.00 | 68.00 | 202,436 |
| 15 Mar 2024 | 67.50 | 69.00 | 66.00 | 67.70 | 67.70 | 120,929 |
| 14 Mar 2024 | 67.50 | 69.00 | 66.00 | 67.50 | 67.50 | 106,119 |
| 13 Mar 2024 | 67.50 | 69.00 | 66.00 | 67.50 | 67.50 | 185,579 |
| 12 Mar 2024 | 67.00 | 68.40 | 66.82 | 67.30 | 67.30 | 196,175 |
| 11 Mar 2024 | 66.50 | 69.40 | 66.00 | 67.00 | 67.00 | 201,638 |
| 08 Mar 2024 | 66.50 | 67.52 | 65.15 | 66.50 | 66.50 | 159,477 |
| 07 Mar 2024 | 66.00 | 67.00 | 65.00 | 66.00 | 66.00 | 91,903 |
| 06 Mar 2024 | 66.00 | 66.50 | 65.00 | 66.00 | 66.00 | 101,027 |
| 05 Mar 2024 | 66.00 | 66.78 | 65.00 | 65.00 | 65.00 | 109,139 |
| 04 Mar 2024 | 65.50 | 68.20 | 64.60 | 66.00 | 66.00 | 294,961 |
| 01 Mar 2024 | 64.20 | 67.00 | 63.45 | 66.00 | 66.00 | 178,503 |
| 29 Feb 2024 | 64.20 | 65.40 | 63.40 | 64.40 | 64.40 | 105,308 |
| 28 Feb 2024 | 64.20 | 65.40 | 63.40 | 64.40 | 64.40 | 45,961 |
| 27 Feb 2024 | 64.20 | 65.40 | 63.00 | 64.30 | 64.30 | 85,478 |
| 26 Feb 2024 | 64.80 | 66.00 | 63.00 | 64.10 | 64.10 | 53,367 |
| 23 Feb 2024 | 65.10 | 66.00 | 63.60 | 64.80 | 64.80 | 42,761 |
| 22 Feb 2024 | 65.50 | 66.00 | 64.00 | 64.80 | 64.80 | 89,952 |
| 21 Feb 2024 | 65.90 | 66.80 | 64.00 | 65.00 | 65.00 | 44,466 |
| 20 Feb 2024 | 65.90 | 67.20 | 64.60 | 65.90 | 65.90 | 16,580 |
| 19 Feb 2024 | 66.10 | 67.20 | 64.78 | 65.90 | 65.90 | 12,485 |
| 16 Feb 2024 | 66.90 | 67.40 | 65.00 | 66.10 | 66.10 | 91,234 |
| 15 Feb 2024 | 67.10 | 68.20 | 65.60 | 66.70 | 66.70 | 62,638 |
| 15 Feb 2024 | 0.01425 Dividend | |||||
| 14 Feb 2024 | 68.50 | 69.00 | 67.00 | 67.80 | 67.79 | 68,783 |
| 13 Feb 2024 | 68.80 | 69.60 | 67.00 | 68.10 | 68.09 | 35,326 |
| 12 Feb 2024 | 68.80 | 69.80 | 67.00 | 68.30 | 68.29 | 25,537 |
| 09 Feb 2024 | 68.80 | 70.20 | 66.81 | 67.80 | 67.79 | 67,403 |
| 08 Feb 2024 | 68.80 | 68.34 | 67.47 | 69.00 | 68.99 | 61,594 |
| 07 Feb 2024 | 68.80 | 71.00 | 67.40 | 69.30 | 69.29 | 131,758 |
| 06 Feb 2024 | 68.80 | 70.60 | 67.40 | 69.00 | 68.99 | 56,351 |
| 05 Feb 2024 | 68.80 | 68.38 | 67.47 | 69.00 | 68.99 | 41,904 |
| 02 Feb 2024 | 68.80 | 70.60 | 67.89 | 68.20 | 68.19 | 16,247 |
| 01 Feb 2024 | 69.30 | 70.60 | 67.80 | 68.70 | 68.69 | 52,598 |
| 31 Jan 2024 | 69.30 | 70.60 | 68.00 | 69.30 | 69.29 | 16,187 |
| 30 Jan 2024 | 68.50 | 70.60 | 68.00 | 69.30 | 69.29 | 73,742 |
| 29 Jan 2024 | 68.30 | 70.00 | 67.80 | 68.50 | 68.49 | 120,931 |
| 26 Jan 2024 | 68.30 | 71.40 | 67.80 | 68.30 | 68.29 | 41,750 |
| 25 Jan 2024 | 67.50 | 70.00 | 67.80 | 68.30 | 68.29 | 18,939 |
| 24 Jan 2024 | 67.50 | 69.00 | 67.11 | 67.50 | 67.49 | 96,284 |
| 23 Jan 2024 | 67.50 | 69.00 | 67.86 | 67.50 | 67.49 | 85,665 |
| 22 Jan 2024 | 68.30 | 69.00 | 67.69 | 68.40 | 68.39 | 117,292 |
| 19 Jan 2024 | 68.00 | 69.00 | 67.52 | 68.30 | 68.29 | 67,273 |
| 18 Jan 2024 | 67.70 | 69.00 | 66.40 | 68.00 | 67.99 | 31,932 |
| 17 Jan 2024 | 69.00 | 70.00 | 66.40 | 67.70 | 67.69 | 225,187 |
| 16 Jan 2024 | 72.80 | 74.00 | 68.00 | 69.00 | 68.99 | 169,933 |
| 15 Jan 2024 | 73.97 | 75.00 | 71.00 | 73.00 | 72.98 | 108,955 |
| 12 Jan 2024 | 74.00 | 75.00 | 73.00 | 74.00 | 73.98 | 330,186 |
| 11 Jan 2024 | 73.60 | 75.00 | 72.20 | 74.00 | 73.98 | 116,744 |
| 10 Jan 2024 | 72.70 | 75.00 | 72.00 | 73.60 | 73.58 | 71,001 |
| 09 Jan 2024 | 72.10 | 74.00 | 73.82 | 74.00 | 73.98 | 107,705 |
| 08 Jan 2024 | 72.10 | 74.60 | 71.00 | 72.10 | 72.08 | 39,521 |
| 05 Jan 2024 | 72.10 | 73.20 | 71.00 | 72.10 | 72.08 | 44,970 |
| 04 Jan 2024 | 71.20 | 73.00 | 72.22 | 72.10 | 72.08 | 70,569 |
| 03 Jan 2024 | 71.20 | 73.40 | 71.00 | 72.00 | 71.98 | 143,022 |
| 02 Jan 2024 | 70.60 | 74.40 | 71.00 | 72.00 | 71.98 | 47,719 |
| 29 Dec 2023 | 70.30 | 71.69 | 71.00 | 71.50 | 71.48 | 23,982 |
| 28 Dec 2023 | 70.20 | 71.40 | 70.40 | 71.20 | 71.19 | 69,019 |
| 27 Dec 2023 | 70.30 | 71.40 | 70.90 | 70.90 | 70.89 | 41,288 |
| 22 Dec 2023 | 70.30 | 71.40 | 70.55 | 70.30 | 70.29 | 32,436 |
| 21 Dec 2023 | 70.30 | 72.80 | 69.20 | 70.30 | 70.29 | 11,857 |
| 20 Dec 2023 | 70.40 | 71.40 | 70.69 | 70.30 | 70.29 | 125,965 |
| 19 Dec 2023 | 70.50 | 71.90 | 69.20 | 70.40 | 70.39 | 111,233 |
| 18 Dec 2023 | 70.50 | 71.90 | 70.41 | 70.50 | 70.49 | 89,845 |
| 15 Dec 2023 | 70.50 | 71.90 | 70.44 | 70.50 | 70.49 | 88,077 |
| *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.