AEW UK REIT plc (LON:AEWU)
London · Delayed Price · Currency is GBP · Price in GBX 106.20
+1.40 (1.34%)
Jul 24, 2026, 4:35 PM GMT
AEW UK REIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 105.20 | 106.80 | 103.60 | 106.20 | 106.20 | 1.34% | 103,524 |
| Jul 23, 2026 | 104.80 | 107.00 | 104.80 | 104.80 | 104.80 | -0.19% | 142,539 |
| Jul 22, 2026 | 106.00 | 107.00 | 105.00 | 105.00 | 105.00 | -0.94% | 171,954 |
| Jul 21, 2026 | 104.80 | 107.40 | 104.80 | 106.00 | 106.00 | 0.38% | 212,013 |
| Jul 20, 2026 | 105.40 | 110.00 | 104.55 | 105.60 | 105.60 | 0.19% | 486,753 |
| Jul 17, 2026 | 104.40 | 110.20 | 104.40 | 105.40 | 105.40 | 0.19% | 165,148 |
| Jul 16, 2026 | 105.40 | 106.80 | 104.40 | 105.20 | 105.20 | -1.50% | 309,530 |
| Jul 15, 2026 | 107.00 | 107.80 | 106.40 | 106.80 | 106.80 | -0.19% | 261,430 |
| Jul 14, 2026 | 106.40 | 107.80 | 106.00 | 107.00 | 107.00 | - | 252,753 |
| Jul 13, 2026 | 109.00 | 111.08 | 106.20 | 107.00 | 107.00 | -2.01% | 680,933 |
| Jul 10, 2026 | 109.20 | 110.40 | 105.60 | 109.20 | 109.20 | 0.18% | 304,693 |
| Jul 9, 2026 | 106.20 | 109.00 | 106.20 | 109.00 | 109.00 | 2.44% | 167,237 |
| Jul 8, 2026 | 107.80 | 108.60 | 104.00 | 106.40 | 106.40 | -0.37% | 328,451 |
| Jul 7, 2026 | 106.60 | 107.60 | 104.60 | 106.80 | 106.80 | 1.14% | 316,692 |
| Jul 6, 2026 | 106.60 | 106.60 | 102.40 | 105.60 | 105.60 | - | 279,914 |
| Jul 3, 2026 | 105.00 | 106.60 | 102.60 | 105.60 | 105.60 | -0.19% | 149,271 |
| Jul 2, 2026 | 107.60 | 107.60 | 105.00 | 105.80 | 105.80 | 0.38% | 354,971 |
| Jul 1, 2026 | 105.00 | 107.40 | 102.40 | 105.40 | 105.40 | 0.96% | 236,952 |
| Jun 30, 2026 | 103.60 | 106.00 | 102.40 | 104.40 | 104.40 | -0.38% | 327,197 |
| Jun 29, 2026 | 105.00 | 105.00 | 102.20 | 104.80 | 104.80 | 0.77% | 163,768 |
| Jun 26, 2026 | 105.00 | 105.00 | 102.60 | 104.00 | 104.00 | - | 364,380 |
| Jun 25, 2026 | 105.00 | 105.00 | 103.40 | 104.00 | 104.00 | -0.95% | 339,124 |
| Jun 24, 2026 | 102.20 | 107.40 | 102.20 | 105.00 | 105.00 | 1.94% | 329,524 |
| Jun 23, 2026 | 104.77 | 103.80 | 102.00 | 103.00 | 103.00 | - | 369,645 |
| Jun 22, 2026 | 104.00 | 104.20 | 102.00 | 103.00 | 103.00 | 1.18% | 579,323 |
| Jun 19, 2026 | 105.80 | 107.00 | 101.80 | 101.80 | 101.80 | -3.78% | 553,443 |
| Jun 18, 2026 | 105.80 | 108.60 | 104.20 | 105.80 | 105.80 | -0.56% | 219,249 |
| Jun 17, 2026 | 107.72 | 108.20 | 105.20 | 106.40 | 106.40 | -1.66% | 311,127 |
| Jun 16, 2026 | 109.00 | 109.00 | 106.40 | 108.20 | 108.20 | 0.56% | 224,564 |
| Jun 15, 2026 | 107.00 | 108.40 | 106.60 | 107.60 | 107.60 | 0.75% | 362,859 |
| 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 |