AEW UK REIT plc (LON:AEWU)
London · Delayed Price · Currency is GBP · Price in GBX 103.60
+1.60 (1.57%)
Sep 1, 2025, 4:35 PM BST
AEW UK REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 103.60 | 104.61 | 102.00 | 102.00 | 102.00 | -2.11% | 354,203 |
| Aug 28, 2025 | 103.00 | 104.20 | 101.86 | 104.20 | 104.20 | 1.17% | 345,977 |
| Aug 27, 2025 | 106.40 | 106.40 | 103.00 | 103.00 | 103.00 | -0.96% | 188,985 |
| Aug 26, 2025 | 106.20 | 106.60 | 104.00 | 104.00 | 104.00 | -0.57% | 179,600 |
| Aug 22, 2025 | 105.36 | 105.80 | 104.00 | 104.60 | 104.60 | 0.38% | 99,620 |
| Aug 21, 2025 | 104.00 | 108.00 | 103.60 | 104.20 | 104.20 | -0.38% | 214,261 |
| Aug 20, 2025 | 104.78 | 108.32 | 103.80 | 104.60 | 104.60 | -0.19% | 366,638 |
| Aug 19, 2025 | 108.80 | 108.80 | 104.20 | 104.80 | 104.80 | - | 220,223 |
| Aug 18, 2025 | 105.96 | 105.96 | 104.00 | 104.80 | 104.80 | 0.19% | 472,582 |
| Aug 15, 2025 | 107.80 | 107.80 | 104.58 | 104.60 | 104.60 | -0.38% | 186,484 |
| Aug 14, 2025 | 105.40 | 106.40 | 105.00 | 105.00 | 105.00 | -0.38% | 86,011 |
| Aug 13, 2025 | 105.77 | 107.00 | 105.40 | 105.40 | 105.40 | -0.38% | 295,699 |
| Aug 12, 2025 | 109.23 | 109.40 | 105.63 | 105.80 | 105.80 | -0.38% | 276,103 |
| Aug 11, 2025 | 109.80 | 109.80 | 106.00 | 106.20 | 106.20 | -0.56% | 458,606 |
| Aug 8, 2025 | 109.80 | 109.80 | 106.00 | 106.80 | 106.80 | 0.19% | 99,568 |
| Aug 7, 2025 | 110.00 | 110.00 | 105.60 | 106.60 | 106.60 | -0.19% | 418,915 |
| Aug 6, 2025 | 105.40 | 108.20 | 105.40 | 106.80 | 106.80 | 0.95% | 105,224 |
| Aug 5, 2025 | 106.94 | 107.87 | 105.40 | 105.80 | 105.80 | -0.38% | 525,812 |
| Aug 4, 2025 | 107.22 | 107.40 | 105.00 | 106.20 | 106.20 | 0.76% | 111,890 |
| Aug 1, 2025 | 105.00 | 106.20 | 105.00 | 105.40 | 105.40 | - | 316,942 |
| Jul 31, 2025 | 107.00 | 108.00 | 105.40 | 105.40 | 105.40 | -2.41% | 311,660 |
| Jul 30, 2025 | 109.00 | 109.00 | 107.00 | 108.00 | 106.00 | 0.19% | 217,838 |
| Jul 29, 2025 | 112.00 | 112.00 | 107.40 | 107.80 | 105.80 | -0.92% | 444,549 |
| Jul 28, 2025 | 108.63 | 111.80 | 108.00 | 108.80 | 106.79 | 0.18% | 284,955 |
| Jul 25, 2025 | 110.00 | 111.80 | 107.20 | 108.60 | 106.59 | 0.18% | 191,677 |
| Jul 24, 2025 | 110.00 | 112.80 | 107.20 | 108.40 | 106.39 | 0.56% | 282,992 |
| Jul 23, 2025 | 108.80 | 109.60 | 106.40 | 107.80 | 105.80 | 0.56% | 235,904 |
| Jul 22, 2025 | 108.69 | 111.60 | 106.60 | 107.20 | 105.21 | -0.56% | 283,951 |
| Jul 21, 2025 | 109.49 | 111.80 | 106.60 | 107.80 | 105.80 | -0.37% | 462,762 |
| Jul 18, 2025 | 107.00 | 109.21 | 107.00 | 108.20 | 106.20 | - | 92,759 |
| Jul 17, 2025 | 108.80 | 108.80 | 105.80 | 108.20 | 106.20 | 0.93% | 352,622 |
| Jul 16, 2025 | 105.60 | 110.60 | 105.60 | 107.20 | 105.21 | 0.56% | 195,869 |
| Jul 15, 2025 | 110.14 | 111.80 | 106.60 | 106.60 | 104.63 | -1.48% | 227,836 |
| Jul 14, 2025 | 109.92 | 111.20 | 107.97 | 108.20 | 106.20 | -0.73% | 402,720 |
| Jul 11, 2025 | 110.45 | 110.60 | 108.00 | 109.00 | 106.98 | -1.27% | 209,604 |
| Jul 10, 2025 | 108.21 | 111.20 | 108.21 | 110.40 | 108.36 | 1.85% | 335,539 |
| Jul 9, 2025 | 111.00 | 111.00 | 105.20 | 108.40 | 106.39 | -0.37% | 260,475 |
| Jul 8, 2025 | 105.60 | 110.00 | 105.60 | 108.80 | 106.79 | -0.18% | 266,239 |
| Jul 7, 2025 | 107.40 | 111.00 | 105.80 | 109.00 | 106.98 | 2.06% | 321,828 |
| Jul 4, 2025 | 111.00 | 111.00 | 105.20 | 106.80 | 104.82 | -2.73% | 276,853 |
| Jul 3, 2025 | 108.74 | 110.20 | 106.20 | 109.80 | 107.77 | 1.48% | 185,033 |
| Jul 2, 2025 | 105.00 | 111.80 | 105.00 | 108.20 | 106.20 | -1.64% | 549,942 |
| Jul 1, 2025 | 108.68 | 111.00 | 107.60 | 110.00 | 107.96 | 1.48% | 528,115 |
| Jun 30, 2025 | 106.00 | 108.75 | 106.00 | 108.40 | 106.39 | 2.65% | 758,156 |
| Jun 27, 2025 | 103.63 | 106.60 | 103.55 | 105.60 | 103.64 | 0.38% | 616,945 |
| Jun 26, 2025 | 104.00 | 105.20 | 102.60 | 105.20 | 103.25 | 2.73% | 827,558 |
| Jun 25, 2025 | 103.56 | 104.00 | 102.40 | 102.40 | 100.50 | -0.58% | 355,828 |
| Jun 24, 2025 | 102.34 | 104.60 | 102.34 | 103.00 | 101.09 | - | 379,785 |
| Jun 23, 2025 | 103.60 | 104.40 | 101.60 | 103.00 | 101.09 | 0.98% | 337,686 |
| Jun 20, 2025 | 103.69 | 104.40 | 101.60 | 102.00 | 100.11 | -0.78% | 1,538,140 |