Alternative Income REIT Plc (LON:AIRE)
London · Delayed Price · Currency is GBP · Price in GBX 68.00
-0.80 (-1.16%)
Sep 25, 2026, 8:22 AM GMT
Alternative Income REIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 68.25 | 70.00 | 68.80 | 68.80 | 68.80 | 0.44% | 141,896 |
| Sep 23, 2026 | 72.00 | 72.00 | 68.80 | 68.50 | 68.50 | - | 178,666 |
| Sep 22, 2026 | 68.50 | 70.00 | 67.00 | 68.50 | 68.50 | 0.15% | 100,838 |
| Sep 21, 2026 | 70.00 | 68.40 | 68.40 | 68.40 | 68.40 | -0.15% | 19,583 |
| Sep 18, 2026 | 68.50 | 69.97 | 68.65 | 68.50 | 68.50 | - | 21,858 |
| Sep 17, 2026 | 68.50 | 69.50 | 68.38 | 68.50 | 68.50 | -0.15% | 109,471 |
| Sep 16, 2026 | 69.17 | 70.00 | 68.60 | 68.60 | 68.60 | 0.29% | 38,590 |
| Sep 15, 2026 | 68.30 | 70.00 | 68.40 | 68.40 | 68.40 | -0.15% | 76,091 |
| Sep 14, 2026 | 67.93 | 69.70 | 67.93 | 68.50 | 68.50 | -0.15% | 310,729 |
| Sep 11, 2026 | 68.50 | 70.00 | 67.92 | 68.60 | 68.60 | - | 97,295 |
| Sep 10, 2026 | 68.50 | 70.00 | 67.00 | 68.60 | 68.60 | 2.08% | 111,936 |
| Sep 9, 2026 | 68.50 | 70.00 | 67.00 | 67.20 | 67.20 | -2.61% | 158,688 |
| Sep 8, 2026 | 68.60 | 70.00 | 68.00 | 69.00 | 69.00 | -1.43% | 370,392 |
| Sep 7, 2026 | 67.00 | 70.00 | 66.00 | 70.00 | 70.00 | 4.48% | 616,348 |
| Sep 4, 2026 | 68.00 | 74.00 | 66.00 | 67.00 | 67.00 | -1.47% | 180,067 |
| Sep 3, 2026 | 68.00 | 69.00 | 67.00 | 68.00 | 68.00 | 1.19% | 208,114 |
| Sep 2, 2026 | 67.69 | 67.20 | 67.00 | 67.20 | 67.20 | -1.90% | 155,954 |
| Sep 1, 2026 | 68.00 | 70.00 | 67.00 | 68.50 | 68.50 | -0.72% | 186,140 |
| Aug 28, 2026 | 70.50 | 70.00 | 67.21 | 69.00 | 69.00 | -0.72% | 392,501 |
| Aug 27, 2026 | 69.60 | 69.00 | 69.00 | 69.50 | 69.50 | 0.72% | 2,588,775 |
| Aug 26, 2026 | 70.50 | 70.00 | 69.00 | 69.00 | 69.00 | -1.85% | 866,616 |
| Aug 25, 2026 | 71.10 | 72.00 | 69.60 | 70.30 | 70.30 | -1.40% | 178,673 |
| Aug 24, 2026 | 71.10 | 72.60 | 69.60 | 71.30 | 71.30 | -0.70% | 102,036 |
| Aug 21, 2026 | 70.00 | 70.00 | 70.00 | 71.80 | 71.80 | - | 100,514 |
| Aug 20, 2026 | 71.08 | 71.15 | 70.01 | 71.80 | 71.80 | - | 72,308 |
| Aug 19, 2026 | 70.41 | 73.00 | 73.00 | 71.80 | 71.80 | -1.64% | 133,195 |
| Aug 18, 2026 | 71.33 | 73.00 | 70.00 | 73.00 | 73.00 | 1.67% | 40,175 |
| Aug 17, 2026 | 71.62 | 74.00 | 70.00 | 71.80 | 71.80 | -2.97% | 155,404 |
| Aug 14, 2026 | 70.26 | 74.00 | 74.00 | 74.00 | 74.00 | 3.06% | 21,939 |
| Aug 13, 2026 | 73.60 | 74.00 | 70.20 | 71.80 | 71.80 | - | 8,839 |
| Aug 12, 2026 | 71.60 | 74.00 | 70.00 | 71.80 | 71.80 | 2.28% | 44,444 |
| Aug 11, 2026 | 71.60 | 71.76 | 70.18 | 70.20 | 70.20 | -2.23% | 31,231 |
| Aug 10, 2026 | 71.76 | 74.00 | 74.00 | 71.80 | 71.80 | 0.56% | 40,594 |
| Aug 7, 2026 | 71.60 | 74.00 | 70.00 | 71.40 | 71.40 | -3.51% | 30,777 |
| Aug 6, 2026 | 71.60 | 74.00 | 70.00 | 74.00 | 74.00 | 3.06% | 49,635 |
| Aug 5, 2026 | 71.60 | 73.00 | 70.00 | 71.80 | 71.80 | - | 83,854 |
| Aug 4, 2026 | 71.60 | 71.70 | 70.00 | 71.80 | 71.80 | - | 12,946 |
| Aug 3, 2026 | 71.80 | 74.00 | 70.00 | 71.80 | 71.80 | - | 130,314 |
| Jul 31, 2026 | 71.60 | 74.00 | 70.00 | 71.80 | 71.80 | -2.97% | 80,096 |
| Jul 30, 2026 | 71.80 | 74.00 | 70.00 | 74.00 | 74.00 | 1.93% | 116,891 |
| Jul 29, 2026 | 73.00 | 75.00 | 71.00 | 74.00 | 72.60 | - | 179,016 |
| Jul 28, 2026 | 72.00 | 74.00 | 70.00 | 74.00 | 72.60 | 2.78% | 178,345 |
| Jul 27, 2026 | 72.00 | 74.00 | 70.00 | 72.00 | 70.64 | - | 528,240 |
| Jul 24, 2026 | 72.00 | 74.00 | 70.00 | 72.00 | 70.64 | - | 97,247 |
| Jul 23, 2026 | 72.00 | 74.00 | 70.00 | 72.00 | 70.64 | - | 256,540 |
| Jul 22, 2026 | 72.00 | 74.00 | 70.00 | 72.00 | 70.64 | - | 358,313 |
| Jul 21, 2026 | 72.00 | 73.28 | 71.12 | 72.00 | 70.64 | 2.27% | 353,580 |
| Jul 20, 2026 | 71.80 | 74.00 | 70.00 | 70.40 | 69.07 | 0.28% | 684,477 |
| Jul 17, 2026 | 70.50 | 73.00 | 69.00 | 70.20 | 68.87 | -0.43% | 442,380 |
| Jul 16, 2026 | 71.00 | 73.00 | 69.00 | 70.50 | 69.17 | 2.77% | 801,280 |