AEW UK REIT PLC AEWU
LSE · United Kingdom · Finance
GBp 101.00-2.00 (-1.94%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 103.00 | +0.39% | GBp 103.80 | GBp 106.20 | GBp 102.60 | 288.96K |
| 2026-09-29 | GBp 102.60 | +0.20% | GBp 103.60 | GBp 104.40 | GBp 101.46 | 144.52K |
| 2026-09-28 | GBp 102.40 | -0.19% | GBp 105.00 | GBp 106.40 | GBp 102.40 | 247.33K |
| 2026-09-25 | GBp 102.60 | -0.58% | GBp 103.40 | GBp 107.60 | GBp 102.40 | 233.39K |
| 2026-09-24 | GBp 103.20 | +0.19% | GBp 103.60 | GBp 103.80 | GBp 102.40 | 282.47K |
| 2026-09-23 | GBp 103.00 | -0.77% | GBp 103.20 | GBp 105.20 | GBp 102.50 | 306.73K |
| 2026-09-22 | GBp 103.80 | +1.17% | GBp 105.40 | GBp 107.40 | GBp 102.54 | 382.50K |
| 2026-09-21 | GBp 102.60 | 0.00% | GBp 102.60 | GBp 107.80 | GBp 101.80 | 349.19K |
| 2026-09-18 | GBp 102.60 | -1.72% | GBp 108.00 | GBp 108.00 | GBp 102.20 | 402.88K |
| 2026-09-17 | GBp 104.40 | +0.58% | GBp 103.60 | GBp 108.20 | GBp 101.60 | 127.99K |
| 2026-09-16 | GBp 103.80 | +1.76% | GBp 101.00 | GBp 105.00 | GBp 101.00 | 136.23K |
| 2026-09-15 | GBp 102.00 | +0.59% | GBp 101.00 | GBp 104.20 | GBp 101.00 | 207.54K |
| 2026-09-14 | GBp 101.40 | -0.59% | GBp 107.00 | GBp 107.00 | GBp 101.00 | 392.05K |
| 2026-09-11 | GBp 102.00 | -0.97% | GBp 103.80 | GBp 109.00 | GBp 101.20 | 215.54K |
| 2026-09-10 | GBp 103.00 | 0.00% | GBp 103.40 | GBp 108.00 | GBp 101.86 | 206.17K |
| 2026-09-09 | GBp 103.00 | -0.58% | GBp 108.80 | GBp 109.00 | GBp 102.40 | 240.61K |
| 2026-09-08 | GBp 103.60 | -0.77% | GBp 110.40 | GBp 110.40 | GBp 103.40 | 313.37K |
| 2026-09-07 | GBp 104.40 | 0.00% | GBp 103.20 | GBp 110.40 | GBp 103.20 | 168.67K |
| 2026-09-04 | GBp 104.40 | +0.77% | GBp 108.00 | GBp 108.00 | GBp 103.72 | 339.20K |
| 2026-09-03 | GBp 103.60 | -0.77% | GBp 104.60 | GBp 106.00 | GBp 103.20 | 207.12K |
| 2026-09-02 | GBp 104.40 | -0.76% | GBp 105.00 | GBp 108.00 | GBp 104.00 | 419.85K |
| 2026-09-01 | GBp 105.20 | -0.75% | GBp 106.00 | GBp 109.00 | GBp 103.00 | 324.05K |
| 2026-08-28 | GBp 106.00 | +0.95% | GBp 105.60 | GBp 107.60 | GBp 105.00 | 105.10K |
| 2026-08-27 | GBp 105.00 | -1.32% | GBp 106.20 | GBp 111.40 | GBp 104.60 | 310.06K |
| 2026-08-26 | GBp 106.40 | +0.57% | GBp 105.80 | GBp 107.20 | GBp 104.43 | 305.27K |
| 2026-08-25 | GBp 105.80 | -0.19% | GBp 106.00 | GBp 108.00 | GBp 105.20 | 214.56K |
| 2026-08-24 | GBp 106.00 | -0.19% | GBp 106.40 | GBp 107.87 | GBp 105.40 | 172.43K |
| 2026-08-21 | GBp 106.20 | +0.95% | GBp 105.40 | GBp 107.80 | GBp 105.20 | 290.00K |
| 2026-08-20 | GBp 105.20 | -0.75% | GBp 106.00 | GBp 106.00 | GBp 103.20 | 227.49K |
| 2026-08-19 | GBp 106.00 | +0.76% | GBp 106.60 | GBp 106.60 | GBp 105.00 | 263.64K |
| 2026-08-18 | GBp 105.20 | -0.75% | GBp 106.00 | GBp 108.60 | GBp 105.20 | 203.42K |
| 2026-08-17 | GBp 106.00 | -1.67% | GBp 108.40 | GBp 109.00 | GBp 106.00 | 333.21K |
| 2026-08-14 | GBp 107.80 | -0.55% | GBp 108.60 | GBp 110.00 | GBp 107.00 | 260.35K |
| 2026-08-13 | GBp 108.40 | +0.74% | GBp 110.00 | GBp 110.00 | GBp 107.60 | 147.77K |
| 2026-08-12 | GBp 107.60 | +0.56% | GBp 107.80 | GBp 112.00 | GBp 107.20 | 263.21K |
| 2026-08-11 | GBp 107.00 | +0.19% | GBp 107.60 | GBp 108.89 | GBp 106.80 | 126.58K |
| 2026-08-10 | GBp 106.80 | 0.00% | GBp 106.80 | GBp 109.00 | GBp 106.80 | 187.42K |
| 2026-08-07 | GBp 106.80 | +0.38% | GBp 106.80 | GBp 107.20 | GBp 106.40 | 125.88K |
| 2026-08-06 | GBp 106.40 | -3.45% | GBp 106.60 | GBp 109.80 | GBp 105.00 | 403.03K |
| 2026-08-05 | GBp 110.20 | +1.29% | GBp 110.40 | GBp 112.80 | GBp 105.40 | 343.08K |
| 2026-08-04 | GBp 108.80 | -0.18% | GBp 108.60 | GBp 111.24 | GBp 107.80 | 515.58K |
| 2026-08-03 | GBp 109.00 | +1.87% | GBp 109.60 | GBp 110.00 | GBp 106.89 | 475.12K |
| 2026-07-31 | GBp 107.00 | +0.38% | GBp 106.00 | GBp 107.92 | GBp 104.80 | 245.34K |
| 2026-07-30 | GBp 106.60 | -1.30% | GBp 107.00 | GBp 109.80 | GBp 105.60 | 184.78K |
| 2026-07-29 | GBp 108.00 | +1.89% | GBp 106.20 | GBp 108.00 | GBp 105.36 | 263.36K |
| 2026-07-28 | GBp 106.00 | -0.38% | GBp 107.00 | GBp 107.80 | GBp 105.40 | 232.05K |
| 2026-07-27 | GBp 106.40 | +0.19% | GBp 105.00 | GBp 107.80 | GBp 105.00 | 325.94K |
| 2026-07-24 | GBp 106.20 | +1.34% | GBp 105.20 | GBp 106.80 | GBp 103.60 | 103.52K |
| 2026-07-23 | GBp 104.80 | -0.19% | GBp 104.80 | GBp 107.00 | GBp 104.80 | 142.84K |
| 2026-07-22 | GBp 105.00 | -0.94% | GBp 106.00 | GBp 107.00 | GBp 105.00 | 171.95K |
| 2026-07-21 | GBp 106.00 | +0.38% | GBp 104.80 | GBp 107.40 | GBp 104.80 | 212.01K |
| 2026-07-20 | GBp 105.60 | +0.19% | GBp 105.40 | GBp 110.00 | GBp 104.55 | 486.75K |
| 2026-07-17 | GBp 105.40 | +0.19% | GBp 104.40 | GBp 110.20 | GBp 104.40 | 165.15K |
| 2026-07-16 | GBp 105.20 | -1.50% | GBp 105.40 | GBp 106.80 | GBp 104.40 | 309.53K |
| 2026-07-15 | GBp 106.80 | -0.19% | GBp 107.00 | GBp 108.20 | GBp 105.40 | 361.43K |
| 2026-07-14 | GBp 107.00 | 0.00% | GBp 106.40 | GBp 107.80 | GBp 106.00 | 252.75K |
| 2026-07-13 | GBp 107.00 | -2.01% | GBp 109.00 | GBp 111.08 | GBp 106.20 | 680.93K |
| 2026-07-10 | GBp 109.20 | +0.18% | GBp 109.20 | GBp 110.40 | GBp 105.60 | 304.69K |
| 2026-07-09 | GBp 109.00 | +2.44% | GBp 106.20 | GBp 109.00 | GBp 106.20 | 167.24K |
| 2026-07-08 | GBp 106.40 | -0.37% | GBp 106.00 | GBp 111.80 | GBp 104.00 | 328.45K |
| 2026-07-07 | GBp 106.80 | +1.14% | GBp 106.60 | GBp 107.60 | GBp 104.60 | 316.69K |
| 2026-07-06 | GBp 105.60 | 0.00% | GBp 106.60 | GBp 106.60 | GBp 102.40 | 279.91K |
| 2026-07-03 | GBp 105.60 | -0.19% | GBp 105.00 | GBp 106.60 | GBp 102.60 | 149.27K |
| 2026-07-02 | GBp 105.80 | +0.38% | GBp 107.60 | GBp 107.60 | GBp 104.00 | 354.97K |
| 2026-07-01 | GBp 105.40 | +0.96% | GBp 105.00 | GBp 107.40 | GBp 102.40 | 236.95K |
| 2026-06-30 | GBp 104.40 | -0.38% | GBp 103.60 | GBp 106.00 | GBp 102.40 | 327.20K |
| 2026-06-29 | GBp 104.80 | +0.77% | GBp 105.00 | GBp 105.00 | GBp 102.20 | 163.77K |
| 2026-06-26 | GBp 104.00 | 0.00% | GBp 105.00 | GBp 105.00 | GBp 102.20 | 364.38K |
| 2026-06-25 | GBp 104.00 | -0.95% | GBp 105.00 | GBp 105.60 | GBp 102.80 | 339.12K |
| 2026-06-24 | GBp 105.00 | +1.94% | GBp 102.20 | GBp 107.40 | GBp 102.20 | 329.52K |
| 2026-06-23 | GBp 103.00 | 0.00% | GBp 103.00 | GBp 107.40 | GBp 102.00 | 369.65K |
| 2026-06-22 | GBp 103.00 | +1.18% | GBp 104.00 | GBp 107.60 | GBp 102.00 | 579.33K |
| 2026-06-19 | GBp 101.80 | -3.78% | GBp 105.80 | GBp 107.00 | GBp 101.80 | 553.44K |
| 2026-06-18 | GBp 105.80 | -0.56% | GBp 105.80 | GBp 108.60 | GBp 104.20 | 219.25K |
| 2026-06-17 | GBp 106.40 | -1.66% | GBp 107.80 | GBp 109.20 | GBp 105.20 | 396.48K |
| 2026-06-16 | GBp 108.20 | +0.56% | GBp 109.00 | GBp 109.00 | GBp 106.40 | 224.56K |
| 2026-06-15 | GBp 107.60 | +0.75% | GBp 106.80 | GBp 108.40 | GBp 104.80 | 362.86K |
| 2026-06-12 | GBp 106.80 | +1.14% | GBp 106.20 | GBp 108.00 | GBp 104.80 | 344.18K |
| 2026-06-11 | GBp 105.60 | -0.38% | GBp 105.00 | GBp 106.80 | GBp 105.00 | 267.95K |
| 2026-06-10 | GBp 106.00 | +0.57% | GBp 104.80 | GBp 106.00 | GBp 104.80 | 134.75K |
| 2026-06-09 | GBp 105.40 | 0.00% | GBp 105.00 | GBp 106.52 | GBp 104.60 | 798.61K |
| 2026-06-08 | GBp 105.40 | -0.19% | GBp 106.00 | GBp 108.20 | GBp 105.00 | 223.06K |
| 2026-06-05 | GBp 105.60 | -1.31% | GBp 102.40 | GBp 108.20 | GBp 102.40 | 190.53K |
| 2026-06-04 | GBp 107.00 | +0.56% | GBp 106.40 | GBp 108.60 | GBp 104.80 | 189.75K |
| 2026-06-03 | GBp 106.40 | -2.39% | GBp 107.00 | GBp 109.40 | GBp 105.00 | 429.16K |
| 2026-06-02 | GBp 109.00 | +3.42% | GBp 104.60 | GBp 109.00 | GBp 104.60 | 552.93K |
| 2026-06-01 | GBp 105.40 | -0.19% | GBp 105.60 | GBp 107.20 | GBp 104.60 | 545.68K |
| 2026-05-29 | GBp 105.60 | +0.57% | GBp 105.00 | GBp 106.00 | GBp 102.20 | 225.35K |
| 2026-05-28 | GBp 105.00 | 0.00% | GBp 104.00 | GBp 105.20 | GBp 103.49 | 204.82K |
| 2026-05-27 | GBp 105.00 | +0.77% | GBp 106.00 | GBp 106.00 | GBp 104.60 | 229.35K |