AEW UK REIT plc (LON:AEWU)
London · Delayed Price · Currency is GBP · Price in GBX 100.20
-2.00 (-1.96%)
Mar 24, 2026, 4:35 PM GMT
AEW UK REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 104.60 | 108.40 | 98.90 | 100.53 | - | -1.64% | 279,565 |
| Mar 23, 2026 | 105.00 | 109.40 | 100.78 | 102.20 | 102.20 | -1.54% | 448,069 |
| Mar 20, 2026 | 103.20 | 109.80 | 102.20 | 103.80 | 103.80 | 0.78% | 1,553,815 |
| Mar 19, 2026 | 106.80 | 111.40 | 103.00 | 103.00 | 103.00 | -2.65% | 274,742 |
| Mar 18, 2026 | 107.00 | 107.80 | 104.20 | 105.80 | 105.80 | 0.38% | 187,320 |
| Mar 17, 2026 | 106.80 | 106.80 | 103.80 | 105.40 | 105.40 | 0.19% | 876,787 |
| Mar 16, 2026 | 105.40 | 110.20 | 104.00 | 105.20 | 105.20 | - | 258,659 |
| Mar 13, 2026 | 107.00 | 110.20 | 104.00 | 105.20 | 105.20 | -1.13% | 192,860 |
| Mar 12, 2026 | 105.60 | 110.80 | 103.60 | 106.40 | 106.40 | 0.57% | 377,496 |
| Mar 11, 2026 | 106.20 | 112.00 | 105.41 | 105.80 | 105.80 | -0.56% | 266,742 |
| Mar 10, 2026 | 106.20 | 112.20 | 105.60 | 106.40 | 106.40 | - | 126,551 |
| Mar 9, 2026 | 110.40 | 110.40 | 104.80 | 106.40 | 106.40 | -0.19% | 411,507 |
| Mar 6, 2026 | 112.20 | 113.00 | 106.60 | 106.60 | 106.60 | -1.48% | 478,865 |
| Mar 5, 2026 | 110.40 | 113.20 | 106.80 | 108.20 | 108.20 | 0.37% | 181,953 |
| Mar 4, 2026 | 110.00 | 112.80 | 106.40 | 107.80 | 107.80 | 1.13% | 180,919 |
| 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% | 249,200 |
| 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% | 229,647 |
| Feb 18, 2026 | 110.00 | 110.00 | 108.00 | 109.60 | 109.60 | 0.55% | 482,290 |
| 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 | 111.60 | 105.80 | 108.00 | 108.00 | 1.89% | 257,236 |
| 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 |