AEW UK REIT plc (LON:AEWU)
London · Delayed Price · Currency is GBP · Price in GBX 106.80
+1.20 (1.14%)
Jun 12, 2026, 4:36 PM GMT
AEW UK REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 106.20 | 108.00 | 104.80 | 106.80 | 106.80 | 1.14% | 344,177 |
| Jun 11, 2026 | 105.43 | 106.80 | 105.00 | 105.60 | 105.60 | -0.38% | 267,945 |
| Jun 10, 2026 | 104.80 | 106.00 | 104.80 | 106.00 | 106.00 | 0.57% | 134,757 |
| Jun 9, 2026 | 105.00 | 106.20 | 104.60 | 105.40 | 105.40 | - | 557,380 |
| Jun 8, 2026 | 106.72 | 106.00 | 105.00 | 105.40 | 105.40 | -0.19% | 223,065 |
| Jun 5, 2026 | 102.40 | 108.20 | 102.40 | 105.60 | 105.60 | -1.31% | 190,527 |
| Jun 4, 2026 | 106.40 | 108.60 | 104.80 | 107.00 | 107.00 | 0.56% | 189,750 |
| Jun 3, 2026 | 107.00 | 109.40 | 105.00 | 106.40 | 106.40 | -2.39% | 429,163 |
| Jun 2, 2026 | 104.60 | 109.00 | 104.60 | 109.00 | 109.00 | 3.42% | 552,934 |
| Jun 1, 2026 | 105.60 | 107.20 | 104.60 | 105.40 | 105.40 | -0.19% | 545,676 |
| May 29, 2026 | 105.00 | 106.00 | 102.20 | 105.60 | 105.60 | 0.57% | 225,352 |
| May 28, 2026 | 104.00 | 105.20 | 103.49 | 105.00 | 105.00 | - | 204,822 |
| May 27, 2026 | 106.00 | 106.00 | 104.60 | 105.00 | 105.00 | 0.77% | 229,353 |
| May 26, 2026 | 105.20 | 106.00 | 104.00 | 104.20 | 104.20 | 0.19% | 123,619 |
| May 22, 2026 | 104.80 | 106.20 | 102.20 | 104.00 | 104.00 | -0.38% | 170,211 |
| May 21, 2026 | 105.20 | 105.20 | 103.60 | 104.40 | 104.40 | -0.76% | 188,171 |
| May 20, 2026 | 104.00 | 105.20 | 103.60 | 105.20 | 105.20 | 0.19% | 143,664 |
| May 19, 2026 | 104.20 | 105.20 | 103.60 | 105.00 | 105.00 | 0.96% | 102,115 |
| May 18, 2026 | 104.20 | 105.20 | 104.00 | 104.00 | 104.00 | -0.38% | 144,270 |
| May 15, 2026 | 104.40 | 105.20 | 103.80 | 104.40 | 104.40 | -0.76% | 151,340 |
| May 14, 2026 | 105.20 | 105.40 | 103.80 | 105.20 | 105.20 | 0.77% | 121,895 |
| May 13, 2026 | 104.80 | 105.40 | 103.80 | 104.40 | 104.40 | -0.38% | 86,852 |
| May 12, 2026 | 103.00 | 105.40 | 103.00 | 104.80 | 104.80 | 0.19% | 720,805 |
| May 11, 2026 | 104.80 | 105.00 | 103.60 | 104.60 | 104.60 | 0.58% | 554,331 |
| May 8, 2026 | 104.00 | 106.20 | 103.20 | 104.00 | 104.00 | -0.57% | 555,046 |
| May 7, 2026 | 104.00 | 106.13 | 103.20 | 104.60 | 104.60 | 0.38% | 255,799 |
| May 6, 2026 | 104.00 | 105.94 | 102.60 | 104.20 | 104.20 | 1.96% | 678,702 |
| May 5, 2026 | 103.00 | 104.60 | 102.00 | 102.20 | 102.20 | -1.16% | 229,423 |
| May 1, 2026 | 105.60 | 105.60 | 103.00 | 103.40 | 103.40 | 0.39% | 470,794 |
| Apr 30, 2026 | 104.60 | 108.40 | 102.00 | 103.00 | 103.00 | 0.98% | 472,651 |
| Apr 29, 2026 | 105.20 | 108.40 | 103.80 | 104.00 | 102.00 | - | 475,670 |
| Apr 28, 2026 | 104.80 | 106.60 | 103.80 | 104.00 | 102.00 | -0.38% | 477,902 |
| Apr 27, 2026 | 104.00 | 105.80 | 102.80 | 104.40 | 102.39 | 1.75% | 512,835 |
| Apr 24, 2026 | 101.80 | 105.60 | 101.80 | 102.60 | 100.63 | -2.10% | 754,246 |
| Apr 23, 2026 | 104.60 | 108.00 | 103.40 | 104.80 | 102.78 | - | 305,163 |
| Apr 22, 2026 | 105.60 | 108.40 | 103.40 | 104.80 | 102.78 | 0.96% | 263,327 |
| Apr 21, 2026 | 107.40 | 107.80 | 101.89 | 103.80 | 101.80 | -2.26% | 537,231 |
| Apr 20, 2026 | 107.00 | 107.61 | 105.60 | 106.20 | 104.16 | -1.48% | 492,868 |
| Apr 17, 2026 | 104.60 | 108.00 | 104.60 | 107.80 | 105.73 | 1.70% | 329,051 |
| Apr 16, 2026 | 108.60 | 108.60 | 105.56 | 106.00 | 103.96 | -0.75% | 340,243 |
| Apr 15, 2026 | 106.60 | 107.80 | 104.60 | 106.80 | 104.75 | -0.19% | 270,345 |
| Apr 14, 2026 | 106.00 | 107.40 | 104.80 | 107.00 | 104.94 | 0.94% | 362,152 |
| Apr 13, 2026 | 104.80 | 108.20 | 102.00 | 106.00 | 103.96 | -1.30% | 251,323 |
| Apr 10, 2026 | 104.80 | 107.40 | 99.70 | 107.40 | 105.33 | 2.68% | 301,034 |
| Apr 9, 2026 | 103.60 | 105.60 | 99.00 | 104.60 | 102.59 | 1.16% | 430,538 |
| Apr 8, 2026 | 104.40 | 105.00 | 99.10 | 103.40 | 101.41 | 3.40% | 589,290 |
| Apr 7, 2026 | 100.00 | 102.80 | 99.00 | 100.00 | 98.08 | 0.60% | 536,552 |
| Apr 2, 2026 | 99.50 | 103.40 | 98.30 | 99.40 | 97.49 | -1.39% | 323,587 |
| Apr 1, 2026 | 100.80 | 103.60 | 98.40 | 100.80 | 98.86 | 1.82% | 503,076 |
| Mar 31, 2026 | 99.80 | 104.00 | 95.90 | 99.00 | 97.10 | -0.20% | 470,343 |