AEW UK REIT plc (LON:AEWU)
London · Delayed Price · Currency is GBP · Price in GBX 105.40
0.00 (0.00%)
Aug 1, 2025, 4:35 PM BST
Exscientia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2025 | 101.40 | 104.20 | 101.40 | 102.80 | 100.90 | -0.77% | 546,093 |
| Jun 18, 2025 | 102.73 | 104.40 | 101.60 | 103.60 | 101.68 | 0.39% | 311,373 |
| Jun 17, 2025 | 103.80 | 104.40 | 102.40 | 103.20 | 101.29 | -0.19% | 205,448 |
| Jun 16, 2025 | 103.60 | 103.80 | 101.20 | 103.40 | 101.49 | -0.39% | 185,865 |
| Jun 13, 2025 | 100.40 | 103.80 | 100.40 | 103.80 | 101.88 | 1.76% | 416,191 |
| Jun 12, 2025 | 103.00 | 103.00 | 100.80 | 102.00 | 100.11 | -0.97% | 408,704 |
| Jun 11, 2025 | 104.50 | 105.00 | 101.80 | 103.00 | 101.09 | -0.96% | 365,914 |
| Jun 10, 2025 | 101.00 | 104.80 | 101.00 | 104.00 | 102.07 | 0.78% | 350,780 |
| Jun 9, 2025 | 101.68 | 103.80 | 101.40 | 103.20 | 101.29 | 0.19% | 378,892 |
| Jun 6, 2025 | 101.00 | 103.60 | 101.00 | 103.00 | 101.09 | 0.19% | 373,901 |
| Jun 5, 2025 | 101.20 | 103.70 | 101.20 | 102.80 | 100.90 | - | 218,728 |
| Jun 4, 2025 | 100.00 | 103.80 | 100.00 | 102.80 | 100.90 | -0.58% | 241,530 |
| Jun 3, 2025 | 101.80 | 103.80 | 101.80 | 103.40 | 101.49 | 1.37% | 428,157 |
| Jun 2, 2025 | 101.76 | 103.60 | 101.00 | 102.00 | 100.11 | 0.99% | 569,521 |
| May 30, 2025 | 102.28 | 102.40 | 100.20 | 101.00 | 99.13 | -0.79% | 348,310 |
| May 29, 2025 | 103.60 | 103.60 | 100.20 | 101.80 | 99.91 | 1.39% | 268,012 |
| May 28, 2025 | 103.00 | 103.40 | 100.40 | 100.40 | 98.54 | -1.18% | 472,447 |
| May 27, 2025 | 103.80 | 104.00 | 101.60 | 101.60 | 99.72 | -1.36% | 466,403 |
| May 23, 2025 | 103.12 | 103.60 | 101.60 | 103.00 | 101.09 | - | 272,208 |