AEW UK REIT plc (LON:AEWU)
London · Delayed Price · Currency is GBP · Price in GBX 104.40
+0.80 (0.77%)
Sep 4, 2026, 5:15 PM GMT
AEW UK REIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 108.00 | 108.00 | 103.72 | 104.20 | - | 0.58% | 155,522 |
| Sep 3, 2026 | 104.60 | 106.00 | 103.20 | 103.60 | 103.60 | -0.77% | 207,116 |
| Sep 2, 2026 | 105.41 | 105.20 | 104.20 | 104.40 | 104.40 | -0.76% | 314,853 |
| Sep 1, 2026 | 106.00 | 109.00 | 103.00 | 105.20 | 105.20 | -0.75% | 324,046 |
| Aug 28, 2026 | 105.60 | 107.60 | 105.00 | 106.00 | 106.00 | 0.95% | 105,100 |
| Aug 27, 2026 | 106.20 | 111.40 | 104.60 | 105.00 | 105.00 | -1.32% | 310,057 |
| Aug 26, 2026 | 105.80 | 107.20 | 104.43 | 106.40 | 106.40 | 0.57% | 305,272 |
| Aug 25, 2026 | 106.13 | 106.00 | 105.40 | 105.80 | 105.80 | -0.19% | 214,555 |
| Aug 24, 2026 | 107.87 | 106.60 | 105.40 | 106.00 | 106.00 | -0.19% | 172,427 |
| Aug 21, 2026 | 105.40 | 106.40 | 105.40 | 106.20 | 106.20 | 0.95% | 289,995 |
| Aug 20, 2026 | 106.00 | 106.00 | 104.60 | 105.20 | 105.20 | -0.75% | 197,494 |
| Aug 19, 2026 | 106.60 | 106.60 | 105.20 | 106.00 | 106.00 | 0.76% | 263,639 |
| Aug 18, 2026 | 108.60 | 106.60 | 105.20 | 105.20 | 105.20 | -0.75% | 203,419 |
| Aug 17, 2026 | 108.40 | 108.40 | 106.00 | 106.00 | 106.00 | -1.67% | 333,213 |
| Aug 14, 2026 | 108.60 | 110.00 | 107.00 | 107.80 | 107.80 | -0.55% | 260,350 |
| Aug 13, 2026 | 110.00 | 110.00 | 107.60 | 108.40 | 108.40 | 0.74% | 147,771 |
| Aug 12, 2026 | 109.95 | 108.80 | 107.20 | 107.60 | 107.60 | 0.56% | 263,206 |
| Aug 11, 2026 | 107.60 | 108.89 | 106.80 | 107.00 | 107.00 | 0.19% | 126,579 |
| Aug 10, 2026 | 106.80 | 108.00 | 106.80 | 106.80 | 106.80 | - | 187,409 |
| Aug 7, 2026 | 106.80 | 107.20 | 106.40 | 106.80 | 106.80 | 0.38% | 125,878 |
| Aug 6, 2026 | 107.23 | 108.00 | 106.00 | 106.40 | 106.40 | -1.66% | 403,033 |
| Aug 5, 2026 | 110.40 | 112.80 | 105.40 | 110.20 | 108.20 | 1.29% | 343,085 |
| Aug 4, 2026 | 108.60 | 111.24 | 107.80 | 108.80 | 106.83 | -0.18% | 515,577 |
| Aug 3, 2026 | 109.60 | 110.00 | 106.89 | 109.00 | 107.02 | 1.87% | 475,123 |
| Jul 31, 2026 | 106.00 | 107.92 | 104.80 | 107.00 | 105.06 | 0.38% | 245,343 |
| Jul 30, 2026 | 107.00 | 109.80 | 105.60 | 106.60 | 104.67 | -1.30% | 184,782 |
| Jul 29, 2026 | 106.20 | 108.00 | 105.36 | 108.00 | 106.04 | 1.89% | 263,365 |
| Jul 28, 2026 | 107.00 | 107.80 | 105.40 | 106.00 | 104.08 | -0.38% | 232,046 |
| Jul 27, 2026 | 105.00 | 107.80 | 105.00 | 106.40 | 104.47 | 0.19% | 325,938 |
| Jul 24, 2026 | 105.20 | 106.80 | 103.60 | 106.20 | 104.27 | 1.34% | 103,524 |
| Jul 23, 2026 | 104.80 | 107.00 | 104.80 | 104.80 | 102.90 | -0.19% | 142,839 |
| Jul 22, 2026 | 106.00 | 107.00 | 105.00 | 105.00 | 103.09 | -0.94% | 171,954 |
| Jul 21, 2026 | 104.80 | 107.40 | 104.80 | 106.00 | 104.08 | 0.38% | 212,015 |
| Jul 20, 2026 | 105.40 | 110.00 | 104.55 | 105.60 | 103.68 | 0.19% | 486,753 |
| Jul 17, 2026 | 104.40 | 110.20 | 104.40 | 105.40 | 103.49 | 0.19% | 165,148 |
| Jul 16, 2026 | 105.40 | 106.80 | 104.40 | 105.20 | 103.29 | -1.50% | 309,530 |
| Jul 15, 2026 | 107.00 | 108.20 | 105.40 | 106.80 | 104.86 | -0.19% | 361,430 |
| Jul 14, 2026 | 106.40 | 107.80 | 106.00 | 107.00 | 105.06 | - | 252,753 |
| Jul 13, 2026 | 109.00 | 111.08 | 106.20 | 107.00 | 105.06 | -2.01% | 680,933 |
| Jul 10, 2026 | 109.20 | 110.40 | 105.60 | 109.20 | 107.22 | 0.18% | 304,693 |
| Jul 9, 2026 | 106.20 | 109.00 | 106.20 | 109.00 | 107.02 | 2.44% | 167,237 |
| Jul 8, 2026 | 106.00 | 111.80 | 104.00 | 106.40 | 104.47 | -0.37% | 328,446 |
| Jul 7, 2026 | 106.60 | 107.60 | 104.60 | 106.80 | 104.86 | 1.14% | 316,692 |
| Jul 6, 2026 | 106.60 | 106.60 | 102.40 | 105.60 | 103.68 | - | 279,914 |
| Jul 3, 2026 | 105.00 | 106.60 | 102.60 | 105.60 | 103.68 | -0.19% | 149,271 |
| Jul 2, 2026 | 107.60 | 107.60 | 104.00 | 105.80 | 103.88 | 0.38% | 354,973 |
| Jul 1, 2026 | 105.00 | 107.40 | 102.40 | 105.40 | 103.49 | 0.96% | 236,952 |
| Jun 30, 2026 | 103.60 | 106.00 | 102.40 | 104.40 | 102.51 | -0.38% | 327,197 |
| Jun 29, 2026 | 105.00 | 105.00 | 102.20 | 104.80 | 102.90 | 0.77% | 163,768 |
| Jun 26, 2026 | 105.00 | 105.00 | 102.20 | 104.00 | 102.11 | - | 364,378 |