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
26/09/2022 98.00p 98.90p 91.60p 93.30p 1066906
23/09/2022 99.40p 101.80p 98.10p 98.10p 459648
22/09/2022 102.00p 102.00p 99.10p 99.10p 377524
21/09/2022 101.00p 102.60p 99.60p 101.20p 638249
20/09/2022 104.80p 105.24p 101.03p 101.20p 654669
16/09/2022 104.40p 105.60p 103.85p 104.00p 329584
15/09/2022 103.60p 104.40p 103.00p 103.60p 252490
14/09/2022 105.20p 105.20p 103.60p 104.40p 241026
13/09/2022 104.80p 105.20p 104.00p 105.00p 501770
12/09/2022 104.80p 105.20p 103.40p 104.40p 552408
09/09/2022 103.20p 105.80p 102.60p 103.80p 451175
08/09/2022 104.20p 105.40p 102.40p 102.80p 471080
07/09/2022 104.40p 106.40p 103.80p 104.20p 308039
06/09/2022 105.80p 107.80p 103.20p 104.80p 630820
05/09/2022 109.20p 109.70p 105.00p 105.20p 614910
02/09/2022 109.20p 110.20p 109.20p 109.20p 274678
01/09/2022 111.40p 111.80p 109.20p 109.20p 353634
31/08/2022 111.40p 112.00p 110.60p 111.60p 279100
30/08/2022 112.40p 112.62p 111.00p 111.00p 401397
26/08/2022 111.60p 112.40p 111.00p 111.80p 419084
25/08/2022 112.40p 112.40p 110.80p 110.80p 305238
24/08/2022 112.40p 113.20p 111.20p 111.80p 477798
23/08/2022 115.40p 115.40p 111.60p 112.40p 404382
22/08/2022 116.00p 116.00p 114.40p 114.60p 354212
19/08/2022 114.60p 115.80p 114.40p 115.00p 110324
18/08/2022 115.20p 116.00p 114.60p 115.20p 648113
17/08/2022 115.80p 116.80p 115.00p 115.40p 191946
16/08/2022 115.60p 119.00p 115.43p 116.80p 618671
15/08/2022 115.00p 115.60p 114.80p 115.40p 406328
12/08/2022 114.20p 118.80p 114.20p 114.80p 355238
11/08/2022 115.40p 116.47p 114.40p 114.40p 213005
10/08/2022 115.40p 116.60p 115.00p 115.60p 452337
09/08/2022 115.80p 116.00p 114.60p 115.00p 256058
08/08/2022 114.40p 115.60p 114.20p 115.60p 182653
05/08/2022 115.00p 117.00p 114.00p 114.40p 215374
04/08/2022 116.40p 116.40p 114.00p 114.00p 330820
03/08/2022 117.40p 117.80p 116.00p 117.00p 281827
02/08/2022 118.00p 118.20p 116.20p 116.40p 337723
01/08/2022 120.00p 121.00p 117.50p 117.60p 859528
29/07/2022 118.00p 120.80p 117.80p 119.40p 502282
28/07/2022 116.20p 118.60p 115.80p 118.20p 369386
27/07/2022 115.40p 117.80p 114.40p 115.20p 258429
26/07/2022 114.00p 115.20p 112.60p 113.60p 411559
25/07/2022 115.00p 115.40p 114.20p 114.40p 202538
22/07/2022 111.80p 115.80p 111.80p 115.00p 382863
21/07/2022 110.60p 113.40p 110.60p 113.40p 329046
20/07/2022 110.00p 111.00p 108.80p 110.60p 663618
19/07/2022 110.00p 110.80p 108.80p 109.40p 598435
18/07/2022 109.20p 110.00p 107.60p 109.60p 429515
15/07/2022 106.60p 109.80p 106.20p 109.80p 415995
14/07/2022 109.40p 109.60p 106.80p 107.00p 490944
13/07/2022 110.00p 111.40p 109.40p 110.00p 123915
12/07/2022 110.00p 110.80p 109.20p 109.40p 220377
11/07/2022 112.00p 112.80p 109.20p 110.00p 539787
08/07/2022 112.80p 115.20p 112.20p 112.20p 360630
07/07/2022 111.00p 114.80p 111.00p 113.60p 133164
06/07/2022 113.00p 114.80p 112.20p 113.60p 261994
05/07/2022 113.20p 113.80p 111.91p 113.00p 350940
04/07/2022 114.80p 115.52p 112.20p 112.20p 259198
01/07/2022 116.40p 116.40p 113.00p 114.00p 441837
30/06/2022 118.00p 118.80p 114.00p 114.60p 299616
29/06/2022 120.00p 120.00p 118.40p 118.40p 140543
28/06/2022 118.60p 120.60p 118.00p 119.40p 317473
27/06/2022 117.20p 118.80p 116.80p 118.40p 262797
24/06/2022 116.00p 117.20p 115.35p 116.60p 312527
23/06/2022 117.20p 117.60p 115.00p 115.20p 484887
22/06/2022 118.20p 119.33p 115.55p 116.80p 540803
21/06/2022 119.20p 120.00p 118.20p 118.40p 192457
20/06/2022 119.20p 120.00p 118.36p 119.40p 278292
17/06/2022 117.40p 120.00p 117.00p 118.20p 516431
16/06/2022 121.60p 121.60p 117.20p 117.80p 768070
15/06/2022 121.00p 122.80p 120.53p 120.80p 463193
14/06/2022 120.00p 121.40p 119.00p 121.00p 514454
13/06/2022 123.00p 123.00p 119.20p 120.40p 892647
10/06/2022 123.80p 124.40p 122.40p 122.40p 527199
09/06/2022 122.80p 124.20p 122.54p 123.80p 416107
08/06/2022 122.00p 122.89p 122.00p 122.40p 182024
07/06/2022 124.40p 124.40p 122.20p 123.00p 299546
06/06/2022 122.20p 124.60p 121.60p 124.20p 579229
01/06/2022 121.60p 124.00p 121.60p 122.20p 310316
31/05/2022 122.00p 122.80p 121.33p 122.20p 279184
27/05/2022 123.40p 123.60p 120.20p 120.80p 268913
26/05/2022 122.80p 123.00p 121.00p 121.20p 343672
25/05/2022 122.00p 122.40p 121.40p 121.60p 140105
24/05/2022 122.40p 123.00p 120.80p 121.40p 298973
23/05/2022 122.00p 124.00p 121.18p 122.00p 433694
20/05/2022 124.00p 124.00p 121.20p 121.80p 1161044
19/05/2022 123.40p 124.20p 122.51p 123.20p 471645
18/05/2022 122.60p 124.00p 121.80p 124.00p 660312
17/05/2022 122.00p 123.20p 121.67p 122.40p 770816
16/05/2022 121.60p 122.60p 121.34p 121.80p 808593
13/05/2022 120.40p 123.00p 120.40p 121.80p 1310735
12/05/2022 120.20p 122.00p 120.20p 120.40p 587243
11/05/2022 120.00p 121.80p 118.20p 120.60p 1284429
10/05/2022 121.00p 121.80p 118.10p 119.80p 645008
09/05/2022 121.00p 121.60p 118.20p 120.40p 770015
06/05/2022 123.20p 123.46p 121.00p 121.00p 737926
05/05/2022 125.80p 126.80p 122.80p 123.00p 1129211
04/05/2022 127.80p 127.80p 125.00p 125.60p 724949
03/05/2022 127.20p 128.20p 126.50p 127.80p 754043
29/04/2022 129.20p 130.00p 127.40p 127.40p 618782
28/04/2022 131.20p 131.80p 126.80p 129.00p 576225
27/04/2022 134.60p 134.60p 130.50p 131.40p 766076
26/04/2022 132.00p 135.00p 130.72p 132.40p 1034798
25/04/2022 129.20p 133.80p 128.59p 130.00p 1667197
22/04/2022 125.80p 129.72p 125.40p 128.60p 1086840
21/04/2022 123.00p 126.40p 122.00p 125.00p 485142
20/04/2022 121.20p 123.00p 121.00p 122.20p 357667
19/04/2022 121.20p 122.60p 121.00p 122.00p 334942
14/04/2022 121.40p 122.00p 121.00p 121.00p 220057
13/04/2022 120.80p 122.00p 120.80p 122.00p 447476
12/04/2022 121.80p 121.80p 120.60p 120.80p 269084
11/04/2022 121.00p 122.38p 120.40p 122.00p 511759
08/04/2022 121.80p 122.60p 121.00p 121.40p 313489
07/04/2022 122.20p 122.80p 121.00p 121.00p 399765
06/04/2022 122.20p 123.80p 121.40p 121.40p 533848
05/04/2022 122.00p 122.60p 120.60p 122.00p 427115
04/04/2022 121.00p 122.80p 120.20p 121.60p 528611
01/04/2022 120.00p 121.20p 119.20p 121.00p 674237
31/03/2022 120.00p 120.60p 119.00p 119.80p 416863
30/03/2022 119.60p 121.00p 119.00p 119.00p 551727
29/03/2022 120.00p 121.20p 119.00p 120.20p 431503
28/03/2022 118.40p 121.80p 118.40p 119.20p 758534
25/03/2022 118.60p 119.80p 118.60p 119.80p 171969
24/03/2022 118.80p 119.80p 118.40p 119.60p 535528
23/03/2022 122.00p 122.00p 119.29p 119.80p 749481
22/03/2022 118.60p 121.60p 118.20p 120.60p 1086614
21/03/2022 117.60p 118.80p 116.80p 118.60p 965897
18/03/2022 117.60p 118.00p 116.60p 118.00p 770054
17/03/2022 116.40p 117.40p 115.60p 117.00p 828326
16/03/2022 115.20p 117.00p 114.60p 115.60p 471014
15/03/2022 113.40p 115.20p 112.00p 114.00p 423685
14/03/2022 115.40p 115.40p 113.40p 114.00p 247922
11/03/2022 113.00p 115.20p 110.60p 113.40p 515063
10/03/2022 113.00p 113.40p 111.20p 111.60p 277466
09/03/2022 110.00p 113.40p 109.83p 113.00p 349299
08/03/2022 106.60p 109.80p 105.42p 109.20p 492513
07/03/2022 110.00p 112.20p 104.89p 106.40p 889735
04/03/2022 113.00p 113.97p 108.60p 109.80p 945146
03/03/2022 113.80p 116.00p 113.80p 114.40p 423824
02/03/2022 113.60p 115.40p 113.20p 114.80p 591367
01/03/2022 115.60p 116.60p 113.40p 113.40p 453793
28/02/2022 114.00p 116.40p 113.40p 115.20p 324977
25/02/2022 111.60p 115.80p 110.60p 115.00p 527444
24/02/2022 113.80p 113.80p 110.20p 110.60p 626833
23/02/2022 114.00p 116.80p 113.00p 114.00p 662650
22/02/2022 113.40p 113.99p 110.00p 113.80p 798504
21/02/2022 115.20p 116.20p 113.60p 113.80p 478411
18/02/2022 116.20p 116.98p 114.00p 115.40p 1370508
17/02/2022 117.20p 117.20p 116.00p 116.20p 289809
16/02/2022 116.60p 117.00p 115.80p 116.80p 165254
15/02/2022 115.80p 117.00p 115.60p 115.80p 446943
14/02/2022 116.60p 117.00p 115.46p 116.00p 724007
11/02/2022 117.00p 117.00p 115.59p 116.60p 288269
10/02/2022 117.00p 117.80p 115.70p 117.00p 526013
09/02/2022 115.40p 116.80p 114.60p 116.80p 327209
08/02/2022 113.80p 115.99p 113.40p 114.80p 900290
07/02/2022 114.00p 115.73p 112.80p 113.00p 458879
04/02/2022 116.80p 117.00p 113.80p 114.80p 539955
03/02/2022 115.40p 117.00p 115.00p 117.00p 303069
02/02/2022 115.20p 115.84p 113.09p 115.20p 2969862
01/02/2022 117.00p 118.00p 114.60p 115.60p 1610688
31/01/2022 114.00p 118.00p 113.17p 116.00p 921302
28/01/2022 113.80p 117.00p 113.60p 115.00p 439826
27/01/2022 116.40p 116.40p 112.04p 114.20p 1002359
26/01/2022 116.40p 120.80p 115.40p 116.80p 567630
25/01/2022 114.00p 116.26p 113.16p 116.20p 1150493
24/01/2022 115.60p 115.60p 113.20p 113.60p 2729829
21/01/2022 115.00p 116.40p 114.00p 115.60p 1183124
20/01/2022 114.40p 116.40p 114.00p 115.40p 702863
19/01/2022 114.00p 114.80p 113.40p 113.40p 523998
18/01/2022 114.20p 114.83p 113.20p 114.40p 290989
17/01/2022 115.60p 115.60p 114.00p 114.60p 345936
14/01/2022 115.40p 116.00p 114.80p 115.40p 199459
13/01/2022 115.00p 116.40p 113.60p 115.00p 413335
12/01/2022 114.60p 115.00p 113.20p 114.20p 715902
10/01/2022 115.20p 115.20p 114.00p 114.80p 363456
07/01/2022 115.00p 115.40p 114.00p 115.00p 550869
06/01/2022 115.00p 115.80p 114.20p 115.20p 610824
05/01/2022 114.20p 116.00p 113.20p 115.00p 284895
04/01/2022 112.00p 115.00p 112.00p 114.20p 569448
03/01/2022 113.00p 113.60p 112.40p 112.80p 169131
31/12/2021 113.00p 113.60p 112.40p 112.80p 169131
30/12/2021 113.40p 113.60p 112.20p 113.00p 318754
29/12/2021 112.80p 113.60p 111.60p 113.60p 411433
28/12/2021 113.40p 113.60p 111.40p 112.40p 79819
27/12/2021 113.40p 113.60p 111.40p 112.40p 79819
24/12/2021 113.40p 113.60p 111.40p 112.40p 79819
23/12/2021 113.00p 115.00p 112.00p 112.00p 306144
22/12/2021 112.80p 113.96p 111.20p 113.00p 274748
21/12/2021 112.00p 113.00p 111.40p 112.20p 185183
20/12/2021 112.20p 112.80p 112.00p 112.20p 321801
17/12/2021 113.00p 113.02p 112.20p 112.80p 423346
16/12/2021 113.60p 114.60p 112.00p 112.20p 472904
15/12/2021 113.00p 113.80p 112.40p 113.00p 253447
14/12/2021 113.20p 113.40p 112.20p 112.60p 217037
13/12/2021 112.60p 113.80p 112.00p 112.40p 297334
10/12/2021 113.40p 114.20p 112.40p 112.60p 443381
09/12/2021 112.40p 114.20p 112.40p 113.40p 270927
08/12/2021 113.20p 113.20p 112.40p 112.60p 187504

*Close Price adjusted for both dividends and splits