AEW UK REIT plc (LON:AEWU)
London · Delayed Price · Currency is GBP · Price in GBX 106.60
-3.00 (-2.74%)
At close: Mar 3, 2026
AEW UK REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 108.60 | 111.00 | 106.20 | 106.60 | 106.60 | -2.74% | 564,261 |
| Mar 2, 2026 | 108.60 | 113.20 | 107.20 | 109.60 | 109.60 | -0.72% | 856,015 |
| Feb 27, 2026 | 109.60 | 111.00 | 108.80 | 110.40 | 110.40 | - | 331,203 |
| Feb 26, 2026 | 110.20 | 113.20 | 108.60 | 110.40 | 110.40 | 0.36% | 181,207 |
| Feb 25, 2026 | 112.00 | 112.00 | 108.17 | 110.00 | 110.00 | - | 173,549 |
| Feb 24, 2026 | 111.00 | 111.00 | 107.80 | 110.00 | 110.00 | -0.54% | 248,524 |
| Feb 23, 2026 | 110.80 | 112.32 | 108.60 | 110.60 | 110.60 | 0.73% | 442,386 |
| Feb 20, 2026 | 107.60 | 111.00 | 107.60 | 109.80 | 109.80 | 0.37% | 170,378 |
| Feb 19, 2026 | 110.00 | 110.40 | 107.00 | 109.40 | 109.40 | -0.18% | 155,647 |
| Feb 18, 2026 | 110.00 | 110.00 | 108.00 | 109.60 | 109.60 | 0.55% | 302,293 |
| Feb 17, 2026 | 111.00 | 111.00 | 106.80 | 109.00 | 109.00 | 1.30% | 393,626 |
| Feb 16, 2026 | 107.20 | 111.00 | 106.80 | 107.60 | 107.60 | -2.89% | 320,024 |
| Feb 13, 2026 | 108.80 | 110.80 | 106.00 | 110.80 | 110.80 | 2.78% | 527,314 |
| Feb 12, 2026 | 107.20 | 110.80 | 107.00 | 107.80 | 107.80 | 0.19% | 128,545 |
| Feb 11, 2026 | 108.80 | 110.80 | 107.00 | 107.60 | 107.60 | -0.37% | 195,770 |
| Feb 10, 2026 | 107.00 | 108.80 | 106.60 | 108.00 | 108.00 | 1.89% | 227,238 |
| Feb 9, 2026 | 107.00 | 112.40 | 105.20 | 106.00 | 106.00 | - | 627,299 |
| Feb 6, 2026 | 106.00 | 108.00 | 105.00 | 106.00 | 106.00 | -0.38% | 197,950 |
| Feb 5, 2026 | 107.00 | 107.00 | 105.20 | 106.40 | 106.40 | -1.85% | 332,545 |
| Feb 4, 2026 | 108.20 | 112.40 | 107.40 | 108.40 | 106.40 | 0.56% | 265,431 |
| Feb 3, 2026 | 109.40 | 111.60 | 107.00 | 107.80 | 105.81 | -1.82% | 1,245,223 |
| Feb 2, 2026 | 108.00 | 111.20 | 106.40 | 109.80 | 107.77 | 1.67% | 539,215 |
| Jan 30, 2026 | 106.00 | 111.40 | 104.80 | 108.00 | 106.01 | 0.75% | 448,589 |
| Jan 29, 2026 | 106.20 | 110.80 | 106.00 | 107.20 | 105.22 | 0.56% | 176,727 |
| Jan 28, 2026 | 109.00 | 109.00 | 105.40 | 106.60 | 104.63 | - | 352,793 |
| Jan 27, 2026 | 106.40 | 111.20 | 104.60 | 106.60 | 104.63 | 0.76% | 500,298 |
| Jan 26, 2026 | 106.20 | 111.20 | 104.00 | 105.80 | 103.85 | -0.19% | 377,935 |
| Jan 23, 2026 | 107.40 | 110.80 | 105.40 | 106.00 | 104.04 | -0.19% | 180,253 |
| Jan 22, 2026 | 107.80 | 110.60 | 105.31 | 106.20 | 104.24 | -0.56% | 238,711 |
| Jan 21, 2026 | 108.00 | 109.80 | 104.40 | 106.80 | 104.83 | - | 638,237 |
| Jan 20, 2026 | 106.00 | 108.40 | 105.20 | 106.80 | 104.83 | -0.19% | 273,310 |
| Jan 19, 2026 | 106.60 | 109.00 | 104.80 | 107.00 | 105.03 | - | 148,633 |
| Jan 16, 2026 | 106.40 | 108.80 | 105.00 | 107.00 | 105.03 | - | 371,492 |
| Jan 15, 2026 | 107.60 | 108.60 | 104.20 | 107.00 | 105.03 | - | 356,271 |
| Jan 14, 2026 | 103.80 | 109.00 | 103.80 | 107.00 | 105.03 | 0.75% | 323,652 |
| Jan 13, 2026 | 106.60 | 109.00 | 105.60 | 106.20 | 104.24 | -1.12% | 304,595 |
| Jan 12, 2026 | 111.40 | 111.40 | 105.20 | 107.40 | 105.42 | -0.19% | 613,974 |
| Jan 9, 2026 | 106.60 | 109.60 | 104.60 | 107.60 | 105.61 | 0.56% | 444,215 |
| Jan 8, 2026 | 110.00 | 110.00 | 105.00 | 107.00 | 105.03 | -0.19% | 333,256 |
| Jan 7, 2026 | 103.80 | 109.80 | 103.80 | 107.20 | 105.22 | -0.19% | 245,505 |
| Jan 6, 2026 | 107.00 | 108.60 | 104.60 | 107.40 | 105.42 | 0.56% | 366,716 |
| Jan 5, 2026 | 107.40 | 109.80 | 104.60 | 106.80 | 104.83 | -2.02% | 368,807 |
| Jan 2, 2026 | 106.40 | 110.00 | 104.60 | 109.00 | 106.99 | 1.11% | 228,110 |
| Dec 31, 2025 | 107.40 | 107.80 | 106.40 | 107.80 | 105.81 | 0.37% | 125,814 |
| Dec 30, 2025 | 106.80 | 107.40 | 105.20 | 107.40 | 105.42 | 0.37% | 156,352 |
| Dec 29, 2025 | 110.00 | 110.00 | 104.00 | 107.00 | 105.03 | 0.94% | 414,482 |
| Dec 24, 2025 | 111.20 | 112.60 | 105.60 | 106.00 | 104.04 | -1.49% | 248,749 |
| Dec 23, 2025 | 111.40 | 111.40 | 104.00 | 107.60 | 105.61 | -0.74% | 301,890 |
| Dec 22, 2025 | 108.80 | 111.20 | 104.40 | 108.40 | 106.40 | 0.56% | 154,183 |
| Dec 19, 2025 | 108.80 | 110.00 | 104.40 | 107.80 | 105.81 | -0.92% | 298,517 |