Alternative Income REIT Plc AIRE
LSE · United Kingdom · Finance
GBp 68.50+0.10 (+0.15%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 68.40 | -0.15% | GBp 68.50 | GBp 70.00 | GBp 67.00 | 138.08K |
| 2026-09-29 | GBp 68.50 | 0.00% | GBp 68.50 | GBp 70.00 | GBp 68.45 | 34.19K |
| 2026-09-28 | GBp 68.50 | 0.00% | GBp 68.50 | GBp 70.00 | GBp 67.00 | 68.48K |
| 2026-09-25 | GBp 68.50 | -0.44% | GBp 68.50 | GBp 70.00 | GBp 68.00 | 46.52K |
| 2026-09-24 | GBp 68.80 | +0.44% | GBp 68.50 | GBp 70.00 | GBp 68.10 | 141.90K |
| 2026-09-23 | GBp 68.50 | 0.00% | GBp 68.50 | GBp 72.00 | GBp 67.00 | 178.67K |
| 2026-09-22 | GBp 68.50 | +0.15% | GBp 68.50 | GBp 70.00 | GBp 67.00 | 100.84K |
| 2026-09-21 | GBp 68.40 | -0.15% | GBp 68.50 | GBp 70.00 | GBp 68.40 | 19.58K |
| 2026-09-18 | GBp 68.50 | 0.00% | GBp 68.50 | GBp 69.97 | GBp 68.65 | 21.86K |
| 2026-09-17 | GBp 68.50 | -0.15% | GBp 68.50 | GBp 69.50 | GBp 68.38 | 109.47K |
| 2026-09-16 | GBp 68.60 | +0.29% | GBp 68.50 | GBp 70.00 | GBp 67.00 | 38.59K |
| 2026-09-15 | GBp 68.40 | -0.15% | GBp 68.50 | GBp 70.00 | GBp 67.00 | 76.10K |
| 2026-09-14 | GBp 68.50 | -0.15% | GBp 68.50 | GBp 69.70 | GBp 67.93 | 310.73K |
| 2026-09-11 | GBp 68.60 | 0.00% | GBp 68.50 | GBp 70.00 | GBp 67.92 | 97.30K |
| 2026-09-10 | GBp 68.60 | +2.08% | GBp 68.50 | GBp 70.00 | GBp 67.00 | 111.94K |
| 2026-09-09 | GBp 67.20 | -2.61% | GBp 68.50 | GBp 70.00 | GBp 67.00 | 158.69K |
| 2026-09-08 | GBp 69.00 | -1.43% | GBp 68.50 | GBp 70.00 | GBp 67.93 | 370.39K |
| 2026-09-07 | GBp 70.00 | +4.48% | GBp 67.00 | GBp 70.00 | GBp 66.00 | 616.35K |
| 2026-09-04 | GBp 67.00 | -1.47% | GBp 68.00 | GBp 74.00 | GBp 66.00 | 180.07K |
| 2026-09-03 | GBp 68.00 | +1.19% | GBp 68.00 | GBp 69.00 | GBp 67.00 | 208.11K |
| 2026-09-02 | GBp 67.20 | -1.90% | GBp 68.50 | GBp 70.00 | GBp 67.00 | 155.96K |
| 2026-09-01 | GBp 68.50 | -0.72% | GBp 68.00 | GBp 70.00 | GBp 67.00 | 186.14K |
| 2026-08-28 | GBp 69.00 | -0.72% | GBp 70.50 | GBp 70.00 | GBp 67.21 | 392.50K |
| 2026-08-27 | GBp 69.50 | +0.72% | GBp 70.50 | GBp 70.00 | GBp 69.00 | 2.59M |
| 2026-08-26 | GBp 69.00 | -1.85% | GBp 70.50 | GBp 70.00 | GBp 69.00 | 866.62K |
| 2026-08-25 | GBp 70.30 | -1.40% | GBp 71.10 | GBp 72.00 | GBp 69.60 | 178.67K |
| 2026-08-24 | GBp 71.30 | -0.70% | GBp 71.10 | GBp 72.60 | GBp 69.60 | 102.04K |
| 2026-08-21 | GBp 71.80 | 0.00% | GBp 71.60 | GBp 70.83 | GBp 70.00 | 100.51K |
| 2026-08-20 | GBp 71.80 | 0.00% | GBp 71.60 | GBp 71.15 | GBp 70.01 | 72.31K |
| 2026-08-19 | GBp 71.80 | -1.64% | GBp 71.60 | GBp 73.60 | GBp 70.00 | 133.19K |
| 2026-08-18 | GBp 73.00 | +1.67% | GBp 71.60 | GBp 73.00 | GBp 70.00 | 40.18K |
| 2026-08-17 | GBp 71.80 | -2.97% | GBp 71.60 | GBp 74.00 | GBp 70.00 | 155.40K |
| 2026-08-14 | GBp 74.00 | +3.06% | GBp 71.60 | GBp 74.00 | GBp 70.00 | 21.94K |
| 2026-08-13 | GBp 71.80 | 0.00% | GBp 71.60 | GBp 74.00 | GBp 70.00 | 8.84K |
| 2026-08-12 | GBp 71.80 | +2.28% | GBp 71.60 | GBp 74.00 | GBp 70.00 | 44.44K |
| 2026-08-11 | GBp 70.20 | -2.23% | GBp 71.60 | GBp 71.76 | GBp 70.18 | 31.23K |
| 2026-08-10 | GBp 71.80 | +0.56% | GBp 71.60 | GBp 74.00 | GBp 70.00 | 40.59K |
| 2026-08-07 | GBp 71.40 | -3.51% | GBp 71.60 | GBp 74.00 | GBp 70.00 | 30.78K |
| 2026-08-06 | GBp 74.00 | +3.06% | GBp 71.60 | GBp 74.00 | GBp 70.00 | 49.63K |
| 2026-08-05 | GBp 71.80 | 0.00% | GBp 71.60 | GBp 73.00 | GBp 70.00 | 83.85K |
| 2026-08-04 | GBp 71.80 | 0.00% | GBp 71.60 | GBp 71.69 | GBp 70.00 | 12.95K |
| 2026-08-03 | GBp 71.80 | 0.00% | GBp 71.80 | GBp 74.00 | GBp 70.00 | 130.31K |
| 2026-07-31 | GBp 71.80 | -2.97% | GBp 71.60 | GBp 74.00 | GBp 70.00 | 80.10K |
| 2026-07-30 | GBp 74.00 | 0.00% | GBp 71.80 | GBp 74.00 | GBp 70.00 | 116.89K |
| 2026-07-29 | GBp 74.00 | 0.00% | GBp 73.00 | GBp 75.00 | GBp 71.00 | 284.02K |
| 2026-07-28 | GBp 74.00 | +2.78% | GBp 72.00 | GBp 74.00 | GBp 70.00 | 178.34K |
| 2026-07-27 | GBp 72.00 | 0.00% | GBp 72.00 | GBp 74.00 | GBp 70.00 | 528.24K |
| 2026-07-24 | GBp 72.00 | 0.00% | GBp 72.00 | GBp 74.00 | GBp 70.00 | 97.25K |
| 2026-07-23 | GBp 72.00 | 0.00% | GBp 72.00 | GBp 74.00 | GBp 70.00 | 256.54K |
| 2026-07-22 | GBp 72.00 | 0.00% | GBp 72.00 | GBp 74.00 | GBp 70.00 | 358.31K |
| 2026-07-21 | GBp 72.00 | +2.27% | GBp 72.00 | GBp 73.28 | GBp 71.12 | 353.58K |
| 2026-07-20 | GBp 70.40 | +0.28% | GBp 71.80 | GBp 74.00 | GBp 70.00 | 684.48K |
| 2026-07-17 | GBp 70.20 | -0.43% | GBp 70.50 | GBp 73.00 | GBp 69.00 | 442.38K |
| 2026-07-16 | GBp 70.50 | +2.77% | GBp 71.00 | GBp 73.00 | GBp 69.00 | 801.28K |
| 2026-07-15 | GBp 68.60 | +0.15% | GBp 68.50 | GBp 70.00 | GBp 67.00 | 140.12K |
| 2026-07-14 | GBp 68.50 | -3.79% | GBp 68.50 | GBp 71.40 | GBp 67.00 | 97.28K |
| 2026-07-13 | GBp 71.20 | +3.79% | GBp 69.00 | GBp 71.20 | GBp 67.50 | 100.10K |
| 2026-07-10 | GBp 68.60 | -0.58% | GBp 68.90 | GBp 69.60 | GBp 68.02 | 114.23K |
| 2026-07-09 | GBp 69.00 | -1.99% | GBp 69.90 | GBp 71.00 | GBp 68.00 | 236.60K |
| 2026-07-08 | GBp 70.40 | +2.03% | GBp 69.70 | GBp 71.80 | GBp 68.60 | 27.51K |
| 2026-07-07 | GBp 69.00 | -1.43% | GBp 69.50 | GBp 71.00 | GBp 69.00 | 239.99K |
| 2026-07-06 | GBp 70.00 | +0.72% | GBp 69.50 | GBp 71.00 | GBp 68.00 | 234.78K |
| 2026-07-03 | GBp 69.50 | 0.00% | GBp 69.50 | GBp 71.00 | GBp 68.00 | 731.56K |
| 2026-07-02 | GBp 69.50 | 0.00% | GBp 69.50 | GBp 71.40 | GBp 68.20 | 44.48K |
| 2026-07-01 | GBp 69.50 | +0.43% | GBp 69.20 | GBp 71.40 | GBp 67.40 | 311.99K |
| 2026-06-30 | GBp 69.20 | -0.57% | GBp 69.20 | GBp 70.10 | GBp 67.40 | 352.24K |
| 2026-06-29 | GBp 69.60 | +0.58% | GBp 69.20 | GBp 71.00 | GBp 67.40 | 415.07K |
| 2026-06-26 | GBp 69.20 | 0.00% | GBp 69.20 | GBp 71.00 | GBp 67.40 | 181.19K |
| 2026-06-25 | GBp 69.20 | 0.00% | GBp 69.20 | GBp 71.00 | GBp 68.51 | 125.45K |
| 2026-06-24 | GBp 69.20 | 0.00% | GBp 68.70 | GBp 70.00 | GBp 68.51 | 298.17K |
| 2026-06-23 | GBp 69.20 | 0.00% | GBp 68.40 | GBp 70.00 | GBp 67.00 | 192.87K |
| 2026-06-22 | GBp 69.20 | +1.47% | GBp 68.20 | GBp 69.80 | GBp 67.60 | 246.10K |
| 2026-06-19 | GBp 68.20 | -1.16% | GBp 68.30 | GBp 68.80 | GBp 67.60 | 250.53K |
| 2026-06-18 | GBp 69.00 | +0.73% | GBp 68.50 | GBp 69.40 | GBp 67.60 | 173.54K |
| 2026-06-17 | GBp 68.50 | -1.58% | GBp 68.50 | GBp 69.80 | GBp 67.20 | 390.87K |
| 2026-06-16 | GBp 69.60 | +0.14% | GBp 68.50 | GBp 70.00 | GBp 67.40 | 282.08K |
| 2026-06-15 | GBp 69.50 | +2.21% | GBp 69.00 | GBp 71.00 | GBp 68.00 | 81.93K |
| 2026-06-12 | GBp 68.00 | -1.45% | GBp 69.50 | GBp 71.00 | GBp 67.55 | 370.12K |
| 2026-06-11 | GBp 69.00 | +1.47% | GBp 67.60 | GBp 69.00 | GBp 67.60 | 214.86K |
| 2026-06-10 | GBp 68.00 | +0.29% | GBp 67.60 | GBp 68.00 | GBp 67.50 | 153.70K |
| 2026-06-09 | GBp 67.80 | -2.31% | GBp 67.60 | GBp 68.00 | GBp 67.38 | 95.51K |
| 2026-06-08 | GBp 69.40 | +2.81% | GBp 67.50 | GBp 69.40 | GBp 67.00 | 98.36K |
| 2026-06-05 | GBp 67.50 | -0.74% | GBp 67.50 | GBp 67.99 | GBp 67.33 | 66.57K |
| 2026-06-04 | GBp 68.00 | +1.04% | GBp 67.30 | GBp 68.00 | GBp 67.28 | 64.38K |
| 2026-06-03 | GBp 67.30 | -0.30% | GBp 67.50 | GBp 68.00 | GBp 67.00 | 153.53K |
| 2026-06-02 | GBp 67.50 | -2.17% | GBp 69.00 | GBp 69.80 | GBp 67.01 | 382.00K |
| 2026-06-01 | GBp 69.00 | -4.43% | GBp 69.70 | GBp 71.00 | GBp 68.00 | 360.51K |
| 2026-05-29 | GBp 72.20 | +4.49% | GBp 69.10 | GBp 72.20 | GBp 68.20 | 157.28K |
| 2026-05-28 | GBp 69.10 | -1.29% | GBp 67.50 | GBp 70.00 | GBp 68.00 | 101.35K |
| 2026-05-27 | GBp 70.00 | -0.57% | GBp 67.50 | GBp 70.00 | GBp 66.60 | 123.71K |