AEW UK REIT plc (LON:AEWU)
London · Delayed Price · Currency is GBP · Price in GBX 103.40
+0.40 (0.39%)
May 1, 2026, 5:23 PM GMT
AEW UK REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 105.60 | 105.60 | 103.00 | 103.40 | 103.40 | 0.39% | 422,923 |
| Apr 30, 2026 | 102.00 | 106.00 | 103.00 | 103.00 | 103.00 | -0.96% | 472,651 |
| Apr 29, 2026 | 104.11 | 107.20 | 104.00 | 104.00 | 102.00 | - | 475,667 |
| 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 |
| Mar 30, 2026 | 101.00 | 104.40 | 98.00 | 99.20 | 97.29 | 0.20% | 396,839 |
| Mar 27, 2026 | 103.80 | 103.80 | 98.64 | 99.00 | 97.10 | -1.39% | 399,412 |
| Mar 26, 2026 | 102.80 | 104.40 | 99.30 | 100.40 | 98.47 | -1.38% | 314,898 |
| Mar 25, 2026 | 102.00 | 102.80 | 100.20 | 101.80 | 99.84 | 1.60% | 497,864 |
| Mar 24, 2026 | 104.60 | 108.40 | 98.90 | 100.20 | 98.27 | -1.96% | 440,100 |
| Mar 23, 2026 | 105.00 | 109.40 | 100.78 | 102.20 | 100.23 | -1.54% | 448,069 |
| Mar 20, 2026 | 103.20 | 109.80 | 102.20 | 103.80 | 101.80 | 0.78% | 1,553,815 |
| Mar 19, 2026 | 106.80 | 111.40 | 103.00 | 103.00 | 101.02 | -2.65% | 274,742 |
| Mar 18, 2026 | 107.00 | 107.80 | 104.20 | 105.80 | 103.77 | 0.38% | 187,320 |
| Mar 17, 2026 | 106.80 | 106.80 | 103.80 | 105.40 | 103.37 | 0.19% | 876,787 |
| Mar 16, 2026 | 105.40 | 110.20 | 104.00 | 105.20 | 103.18 | - | 258,659 |
| Mar 13, 2026 | 107.00 | 110.20 | 104.00 | 105.20 | 103.18 | -1.13% | 192,860 |
| Mar 12, 2026 | 105.60 | 110.80 | 103.60 | 106.40 | 104.35 | 0.57% | 377,496 |
| Mar 11, 2026 | 106.20 | 112.00 | 105.41 | 105.80 | 103.77 | -0.56% | 266,742 |
| Mar 10, 2026 | 106.20 | 112.20 | 105.60 | 106.40 | 104.35 | - | 126,551 |
| Mar 9, 2026 | 110.40 | 110.40 | 104.80 | 106.40 | 104.35 | -0.19% | 411,507 |
| Mar 6, 2026 | 112.20 | 113.00 | 106.60 | 106.60 | 104.55 | -1.48% | 478,865 |
| Mar 5, 2026 | 110.40 | 113.20 | 106.80 | 108.20 | 106.12 | 0.37% | 181,953 |
| Mar 4, 2026 | 110.00 | 112.80 | 106.40 | 107.80 | 105.73 | 1.13% | 180,919 |
| Mar 3, 2026 | 108.60 | 111.00 | 106.20 | 106.60 | 104.55 | -2.74% | 564,261 |
| Mar 2, 2026 | 108.60 | 113.20 | 107.20 | 109.60 | 107.49 | -0.72% | 856,015 |
| Feb 27, 2026 | 109.60 | 111.00 | 108.80 | 110.40 | 108.28 | - | 331,203 |
| Feb 26, 2026 | 110.20 | 113.20 | 108.60 | 110.40 | 108.28 | 0.36% | 181,207 |
| Feb 25, 2026 | 112.00 | 112.00 | 108.17 | 110.00 | 107.88 | - | 173,549 |
| Feb 24, 2026 | 111.00 | 111.00 | 107.80 | 110.00 | 107.88 | -0.54% | 249,200 |
| Feb 23, 2026 | 110.80 | 112.32 | 108.60 | 110.60 | 108.47 | 0.73% | 442,386 |
| Feb 20, 2026 | 107.60 | 111.00 | 107.60 | 109.80 | 107.69 | 0.37% | 170,378 |
| Feb 19, 2026 | 110.00 | 110.40 | 107.00 | 109.40 | 107.30 | -0.18% | 229,647 |