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
02/03/2021 82.00p 82.70p 81.40p 81.40p 272656
01/03/2021 82.00p 82.08p 81.00p 81.80p 387410
26/02/2021 82.00p 82.30p 81.20p 81.60p 340055
25/02/2021 85.00p 85.00p 81.80p 82.00p 497835
24/02/2021 82.00p 82.94p 81.62p 82.60p 530376
23/02/2021 82.00p 83.20p 81.56p 82.00p 141450
22/02/2021 82.00p 82.57p 80.80p 81.40p 273935
19/02/2021 82.20p 82.77p 81.20p 82.00p 261347
18/02/2021 82.20p 82.95p 81.00p 82.00p 85108
17/02/2021 82.20p 82.77p 81.20p 82.00p 216731
16/02/2021 82.00p 82.60p 81.40p 82.20p 262773
15/02/2021 82.60p 83.50p 80.60p 82.60p 336862
12/02/2021 83.20p 83.79p 81.60p 82.60p 159624
11/02/2021 84.00p 84.00p 83.00p 83.00p 70979
10/02/2021 84.00p 84.00p 83.20p 83.40p 67945
09/02/2021 83.60p 83.80p 82.94p 83.20p 81786
08/02/2021 85.00p 85.00p 80.80p 83.60p 524618
05/02/2021 85.00p 85.00p 82.80p 83.80p 491176
04/02/2021 85.00p 85.00p 82.60p 83.00p 435486
03/02/2021 86.00p 86.20p 85.20p 85.80p 713755
02/02/2021 86.00p 86.00p 83.20p 85.20p 150975
01/02/2021 86.60p 86.60p 83.60p 84.60p 318306
29/01/2021 85.00p 86.40p 83.80p 85.60p 248448
28/01/2021 86.00p 86.60p 83.40p 84.60p 343737
27/01/2021 86.60p 86.60p 84.47p 85.40p 918880
26/01/2021 84.20p 86.05p 84.20p 85.00p 266351
25/01/2021 81.00p 86.60p 79.40p 85.80p 852398
22/01/2021 80.80p 80.80p 79.40p 79.90p 354324
21/01/2021 80.80p 80.80p 78.80p 80.20p 141578
20/01/2021 78.40p 81.00p 78.40p 80.60p 214150
19/01/2021 78.60p 80.60p 78.00p 78.60p 341539
18/01/2021 80.80p 80.80p 78.60p 79.80p 217378
15/01/2021 80.60p 80.60p 78.40p 78.40p 153728
14/01/2021 80.00p 80.00p 78.00p 80.00p 168718
13/01/2021 80.60p 80.60p 77.60p 78.80p 273977
12/01/2021 79.80p 79.80p 78.00p 79.60p 203317
11/01/2021 80.60p 80.60p 78.00p 78.30p 324307
08/01/2021 80.40p 80.40p 79.00p 79.40p 211205
07/01/2021 80.00p 80.60p 79.20p 79.80p 237680
06/01/2021 79.80p 80.00p 78.00p 79.80p 273932
05/01/2021 77.60p 79.93p 77.60p 78.80p 1066379
04/01/2021 79.40p 79.60p 76.80p 78.00p 474505
31/12/2020 79.00p 79.00p 76.60p 77.70p 40762
30/12/2020 81.00p 81.00p 78.40p 78.40p 561579
24/12/2020 76.00p 77.54p 75.00p 77.40p 260577
23/12/2020 76.00p 77.00p 74.80p 75.60p 192667
22/12/2020 76.00p 76.00p 74.77p 75.00p 215628
21/12/2020 77.80p 77.80p 74.60p 75.00p 383761
18/12/2020 76.00p 76.00p 75.20p 75.40p 296856
17/12/2020 76.00p 76.57p 75.20p 76.00p 255839
16/12/2020 76.00p 77.28p 74.80p 75.00p 311071
15/12/2020 76.00p 76.18p 74.60p 75.00p 185905
14/12/2020 78.00p 78.00p 74.40p 74.40p 400055
11/12/2020 76.00p 77.20p 74.60p 75.00p 409507
10/12/2020 75.40p 77.00p 74.60p 74.80p 357201
09/12/2020 76.00p 76.00p 75.00p 75.00p 199165
08/12/2020 77.00p 77.00p 75.00p 75.20p 389246
07/12/2020 77.00p 77.79p 75.00p 75.60p 482353
04/12/2020 77.00p 78.71p 75.80p 77.00p 853487
03/12/2020 77.00p 77.13p 75.80p 77.00p 322790
02/12/2020 76.80p 77.60p 75.52p 76.00p 331288
01/12/2020 76.80p 77.00p 75.00p 75.50p 196656
30/11/2020 78.00p 78.34p 75.00p 75.00p 212954
27/11/2020 76.40p 78.60p 75.00p 76.40p 527342
26/11/2020 77.20p 78.74p 75.80p 75.80p 131188
25/11/2020 78.80p 78.80p 76.60p 76.60p 195682
24/11/2020 79.40p 79.40p 77.00p 77.20p 455414
23/11/2020 77.40p 79.20p 77.20p 77.20p 632831
20/11/2020 79.20p 79.20p 77.60p 77.80p 141277
19/11/2020 80.80p 80.80p 77.60p 77.80p 384466
18/11/2020 79.60p 79.80p 77.40p 78.40p 319144
17/11/2020 79.00p 80.40p 77.00p 77.80p 282772
16/11/2020 78.40p 80.00p 78.00p 79.00p 1059451
13/11/2020 77.40p 80.60p 76.65p 78.40p 88394
12/11/2020 77.80p 79.40p 77.20p 77.90p 265474
10/11/2020 77.00p 79.00p 75.00p 78.00p 985583
09/11/2020 73.40p 78.00p 72.80p 74.00p 438694
06/11/2020 74.40p 75.10p 72.60p 74.00p 104152
05/11/2020 73.20p 74.80p 72.60p 73.80p 263103
04/11/2020 73.20p 75.27p 72.20p 72.60p 142586
03/11/2020 74.60p 76.60p 73.06p 73.20p 233572
02/11/2020 74.40p 76.00p 72.40p 74.20p 172349
30/10/2020 75.00p 76.39p 73.00p 76.00p 252849
29/10/2020 76.40p 76.60p 74.80p 74.80p 142710
28/10/2020 75.80p 78.08p 75.20p 76.40p 291408
27/10/2020 77.80p 79.40p 75.60p 78.20p 319348
26/10/2020 78.00p 79.46p 75.50p 76.90p 1482342
23/10/2020 76.20p 79.75p 76.20p 78.80p 392147
22/10/2020 74.00p 75.80p 73.61p 75.20p 910730
21/10/2020 76.40p 76.40p 74.00p 74.00p 724569
20/10/2020 76.40p 77.00p 75.40p 77.00p 240880
19/10/2020 76.60p 77.00p 75.20p 76.40p 184734
16/10/2020 77.00p 77.00p 76.00p 76.30p 160324
15/10/2020 76.40p 76.80p 75.60p 76.50p 152254
14/10/2020 75.20p 76.75p 75.00p 76.20p 195292
13/10/2020 76.00p 77.00p 75.75p 76.40p 212203
12/10/2020 76.00p 76.65p 75.20p 75.90p 215129
09/10/2020 75.80p 76.76p 75.40p 76.30p 215150
08/10/2020 76.00p 76.71p 75.82p 76.30p 110082
07/10/2020 75.60p 77.00p 75.25p 76.30p 194137
06/10/2020 76.00p 77.00p 75.40p 76.10p 124610
05/10/2020 75.80p 77.00p 75.27p 76.80p 207998
02/10/2020 74.80p 75.20p 74.80p 75.10p 114746
01/10/2020 75.40p 76.07p 75.00p 75.30p 140508
30/09/2020 75.60p 76.23p 74.74p 75.20p 119507
29/09/2020 75.80p 76.37p 74.80p 75.30p 60488
28/09/2020 75.40p 76.40p 74.40p 75.20p 156376
25/09/2020 73.60p 76.80p 73.60p 74.00p 73816
24/09/2020 73.40p 75.50p 73.40p 74.30p 162374
23/09/2020 75.80p 75.80p 73.60p 74.80p 366379
22/09/2020 75.20p 75.55p 74.00p 75.00p 204680
21/09/2020 75.40p 76.98p 73.80p 75.00p 438291
18/09/2020 75.60p 78.00p 75.50p 76.00p 220326
17/09/2020 76.00p 77.81p 76.00p 76.90p 118635
16/09/2020 77.00p 79.08p 77.00p 77.00p 91999
15/09/2020 78.20p 78.47p 76.80p 77.60p 155540
14/09/2020 80.00p 80.00p 76.99p 78.20p 146194
11/09/2020 79.60p 80.01p 78.20p 78.90p 270762
10/09/2020 78.20p 80.20p 77.80p 79.70p 127302
09/09/2020 77.80p 79.98p 76.40p 78.00p 355165
08/09/2020 77.00p 78.60p 75.40p 76.80p 201605
07/09/2020 77.80p 78.80p 75.40p 77.70p 229581
04/09/2020 77.40p 78.80p 75.40p 77.10p 241994
03/09/2020 76.00p 81.00p 75.00p 77.80p 714248
02/09/2020 78.80p 81.13p 76.80p 77.40p 280052
01/09/2020 79.20p 80.80p 78.20p 78.60p 840301
28/08/2020 81.00p 82.36p 79.40p 80.00p 118892
27/08/2020 83.00p 83.00p 79.00p 79.00p 186729
26/08/2020 81.00p 82.00p 80.20p 80.20p 307682
25/08/2020 82.80p 82.80p 81.45p 82.40p 60993
24/08/2020 80.20p 83.00p 80.20p 82.00p 147685
21/08/2020 80.00p 82.00p 80.00p 82.00p 132238
20/08/2020 80.00p 81.41p 80.00p 80.00p 75111
19/08/2020 80.20p 83.50p 80.00p 81.00p 121472
18/08/2020 84.40p 84.40p 79.80p 81.20p 212262
17/08/2020 82.20p 83.00p 79.20p 83.00p 197820
14/08/2020 82.80p 83.00p 80.00p 80.60p 253657
13/08/2020 79.20p 82.60p 79.20p 81.80p 7516190
12/08/2020 79.20p 82.50p 79.00p 81.80p 180203
11/08/2020 81.40p 82.53p 79.40p 79.40p 232771
10/08/2020 84.40p 84.40p 79.00p 80.00p 368408
07/08/2020 82.00p 83.10p 80.20p 82.00p 267059
06/08/2020 81.80p 84.02p 80.20p 81.80p 207197
05/08/2020 82.60p 84.22p 80.40p 82.60p 592049
04/08/2020 82.20p 84.00p 81.06p 82.00p 1007882
03/08/2020 78.20p 84.00p 78.20p 84.00p 735122
31/07/2020 77.20p 81.32p 77.00p 79.20p 1493670
30/07/2020 75.40p 81.20p 75.40p 77.00p 2480240
29/07/2020 73.00p 75.66p 73.00p 73.00p 120267
28/07/2020 76.60p 76.60p 73.20p 74.20p 131040
27/07/2020 75.20p 76.60p 73.36p 74.80p 274638
24/07/2020 75.00p 76.60p 73.60p 76.60p 272209
23/07/2020 73.40p 75.20p 71.06p 75.20p 485988
22/07/2020 73.80p 73.80p 70.44p 71.30p 163499
21/07/2020 71.20p 73.33p 70.92p 71.00p 151489
20/07/2020 74.00p 74.00p 71.29p 73.60p 142657
17/07/2020 71.60p 73.78p 71.60p 72.70p 85504
16/07/2020 73.40p 74.00p 70.60p 73.80p 115776
15/07/2020 71.00p 73.20p 71.00p 73.00p 111734
14/07/2020 73.20p 73.40p 70.40p 71.50p 239223
13/07/2020 73.00p 73.80p 70.40p 71.40p 194382
10/07/2020 70.20p 73.49p 70.20p 71.60p 239589
09/07/2020 72.40p 73.60p 70.20p 72.70p 134779
08/07/2020 69.00p 72.64p 69.00p 70.80p 241341
07/07/2020 71.00p 71.14p 69.70p 71.00p 157044
06/07/2020 72.00p 72.08p 69.40p 69.60p 363121
03/07/2020 68.80p 73.00p 67.78p 72.40p 614656
02/07/2020 68.80p 69.00p 66.46p 69.00p 183447
01/07/2020 66.60p 68.80p 66.23p 66.80p 58827
29/06/2020 70.00p 72.02p 67.33p 67.40p 364979
26/06/2020 68.40p 71.00p 68.40p 70.00p 232837
25/06/2020 72.80p 72.80p 68.40p 69.60p 179003
24/06/2020 70.00p 72.07p 69.50p 72.00p 305114
23/06/2020 70.80p 72.99p 69.00p 70.00p 284238
22/06/2020 72.00p 72.80p 69.80p 70.20p 162449
19/06/2020 71.00p 73.00p 70.40p 70.40p 523548
18/06/2020 69.40p 70.80p 67.81p 70.80p 110094
17/06/2020 70.40p 71.00p 67.70p 69.40p 146730
16/06/2020 68.00p 70.40p 67.33p 67.60p 349728
15/06/2020 69.80p 69.80p 67.20p 68.50p 107927
12/06/2020 70.40p 70.40p 66.06p 67.00p 147324
11/06/2020 70.00p 72.00p 66.00p 68.60p 296096
10/06/2020 73.80p 73.80p 70.60p 71.80p 102591
09/06/2020 74.80p 75.20p 70.20p 72.10p 362071
08/06/2020 72.60p 75.00p 71.43p 74.10p 300772
05/06/2020 71.00p 72.60p 69.01p 72.60p 593915
04/06/2020 71.20p 72.60p 69.00p 70.40p 320774
03/06/2020 67.20p 71.40p 67.20p 71.00p 412921
02/06/2020 67.40p 69.80p 67.40p 69.80p 459667
01/06/2020 66.00p 69.00p 66.00p 67.70p 174002
29/05/2020 68.00p 68.60p 66.00p 66.00p 242254
28/05/2020 66.60p 67.81p 66.60p 67.00p 434734
27/05/2020 67.00p 68.00p 66.20p 66.40p 405278
26/05/2020 65.00p 66.96p 64.23p 65.00p 415342
22/05/2020 66.40p 66.40p 64.20p 65.40p 79062
21/05/2020 65.60p 65.80p 63.40p 64.00p 133873
20/05/2020 62.40p 65.87p 62.00p 63.40p 298289
19/05/2020 65.40p 65.50p 62.20p 62.80p 137245
18/05/2020 64.40p 65.00p 62.50p 62.80p 204566
15/05/2020 59.20p 64.60p 59.20p 62.00p 556486

*Close Price adjusted for both dividends and splits