AEW UK REIT plc (LON:AEWU)
London
· Delayed Price · Currency is GBP · Price in GBX 105.60
+1.60 (1.54%)
Apr 29, 2026, 10:22 AM GMT
AEW UK REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 104.80 | 106.60 | 103.80 | 104.00 | 104.00 | -0.38% | 477,905 |
| Apr 27, 2026 | 104.00 | 105.80 | 102.80 | 104.40 | 104.40 | 1.75% | 512,835 |
| Apr 24, 2026 | 101.80 | 105.60 | 101.80 | 102.60 | 102.60 | -2.10% | 754,246 |
| Apr 23, 2026 | 104.60 | 107.80 | 104.60 | 104.80 | 104.80 | - | 305,163 |
| Apr 22, 2026 | 105.60 | 108.40 | 103.40 | 104.80 | 104.80 | 0.96% | 263,327 |
| Apr 21, 2026 | 107.40 | 107.80 | 101.89 | 103.80 | 103.80 | -2.26% | 537,231 |
| Apr 20, 2026 | 107.00 | 107.00 | 106.20 | 106.20 | 106.20 | -1.48% | 377,869 |
| Apr 17, 2026 | 104.60 | 108.00 | 104.60 | 107.80 | 107.80 | 1.70% | 329,051 |
| Apr 16, 2026 | 108.60 | 108.60 | 106.00 | 106.00 | 106.00 | -0.75% | 229,248 |
| Apr 15, 2026 | 106.60 | 107.80 | 104.60 | 106.80 | 106.80 | -0.19% | 270,345 |
| Apr 14, 2026 | 106.00 | 107.40 | 104.80 | 107.00 | 107.00 | 0.94% | 362,152 |
| Apr 13, 2026 | 104.80 | 108.20 | 102.00 | 106.00 | 106.00 | -1.30% | 251,323 |
| Apr 10, 2026 | 105.00 | 107.40 | 103.60 | 107.40 | 107.40 | 2.68% | 301,039 |
| Apr 9, 2026 | 103.60 | 105.60 | 99.00 | 104.60 | 104.60 | 1.16% | 430,538 |
| Apr 8, 2026 | 104.40 | 105.00 | 99.10 | 103.40 | 103.40 | 3.40% | 589,290 |
| Apr 7, 2026 | 100.00 | 102.80 | 99.00 | 100.00 | 100.00 | 0.60% | 536,552 |
| Apr 2, 2026 | 102.18 | 99.50 | 99.20 | 99.40 | 99.40 | -1.39% | 323,583 |
| Apr 1, 2026 | 100.80 | 103.60 | 98.40 | 100.80 | 100.80 | 1.82% | 503,076 |
| Mar 31, 2026 | 99.80 | 104.00 | 95.90 | 99.00 | 99.00 | -0.20% | 325,643 |
| Mar 30, 2026 | 101.00 | 101.00 | 98.00 | 99.20 | 99.20 | 0.20% | 396,831 |
| Mar 27, 2026 | 103.80 | 103.80 | 98.64 | 99.00 | 99.00 | -1.39% | 399,412 |
| Mar 26, 2026 | 102.80 | 104.40 | 99.30 | 100.40 | 100.40 | -1.38% | 314,898 |
| Mar 25, 2026 | 102.00 | 102.80 | 100.20 | 101.80 | 101.80 | 1.60% | 497,864 |
| Mar 24, 2026 | 104.60 | 108.40 | 98.90 | 100.20 | 100.20 | -1.96% | 440,100 |
| Mar 23, 2026 | 105.00 | 109.40 | 100.78 | 102.20 | 102.20 | -1.54% | 448,069 |
| Mar 20, 2026 | 103.20 | 109.80 | 102.20 | 103.80 | 103.80 | 0.78% | 1,553,815 |
| Mar 19, 2026 | 106.80 | 111.40 | 103.00 | 103.00 | 103.00 | -2.65% | 274,742 |
| Mar 18, 2026 | 107.00 | 107.80 | 104.20 | 105.80 | 105.80 | 0.38% | 187,320 |
| Mar 17, 2026 | 106.80 | 106.80 | 103.80 | 105.40 | 105.40 | 0.19% | 876,787 |
| Mar 16, 2026 | 105.40 | 110.20 | 104.00 | 105.20 | 105.20 | - | 258,659 |
| Mar 13, 2026 | 107.00 | 110.20 | 104.00 | 105.20 | 105.20 | -1.13% | 192,860 |
| Mar 12, 2026 | 105.60 | 110.80 | 103.60 | 106.40 | 106.40 | 0.57% | 377,496 |
| Mar 11, 2026 | 106.20 | 112.00 | 105.41 | 105.80 | 105.80 | -0.56% | 266,742 |
| Mar 10, 2026 | 106.20 | 112.20 | 105.60 | 106.40 | 106.40 | - | 126,551 |
| Mar 9, 2026 | 110.40 | 110.40 | 104.80 | 106.40 | 106.40 | -0.19% | 411,507 |
| Mar 6, 2026 | 112.20 | 113.00 | 106.60 | 106.60 | 106.60 | -1.48% | 478,865 |
| Mar 5, 2026 | 110.40 | 113.20 | 106.80 | 108.20 | 108.20 | 0.37% | 181,953 |
| Mar 4, 2026 | 110.00 | 112.80 | 106.40 | 107.80 | 107.80 | 1.13% | 180,919 |
| Mar 3, 2026 | 108.60 | 111.00 | 106.20 | 106.60 | 106.60 | -2.74% | 564,261 |
| Mar 2, 2026 | 108.60 | 113.20 | 107.20 | 109.60 | 109.60 | -0.72% | 856,015 |
| Feb 27, 2026 | 109.60 | 111.00 | 108.80 | 110.40 | 110.40 | - | 331,203 |
| Feb 26, 2026 | 110.20 | 113.20 | 108.60 | 110.40 | 110.40 | 0.36% | 181,207 |
| Feb 25, 2026 | 112.00 | 112.00 | 108.17 | 110.00 | 110.00 | - | 173,549 |
| Feb 24, 2026 | 111.00 | 111.00 | 107.80 | 110.00 | 110.00 | -0.54% | 249,200 |
| Feb 23, 2026 | 110.80 | 112.32 | 108.60 | 110.60 | 110.60 | 0.73% | 442,386 |
| Feb 20, 2026 | 107.60 | 111.00 | 107.60 | 109.80 | 109.80 | 0.37% | 170,378 |
| Feb 19, 2026 | 110.00 | 110.40 | 107.00 | 109.40 | 109.40 | -0.18% | 229,647 |
| Feb 18, 2026 | 110.00 | 110.00 | 108.00 | 109.60 | 109.60 | 0.55% | 482,290 |
| Feb 17, 2026 | 111.00 | 111.00 | 106.80 | 109.00 | 109.00 | 1.30% | 393,626 |
| Feb 16, 2026 | 107.20 | 111.00 | 106.80 | 107.60 | 107.60 | -2.89% | 320,024 |
| Feb 13, 2026 | 108.80 | 110.80 | 106.00 | 110.80 | 110.80 | 2.78% | 527,314 |
| Feb 12, 2026 | 107.20 | 110.80 | 107.00 | 107.80 | 107.80 | 0.19% | 128,545 |
| Feb 11, 2026 | 108.80 | 110.80 | 107.00 | 107.60 | 107.60 | -0.37% | 195,770 |
| Feb 10, 2026 | 107.00 | 111.60 | 105.80 | 108.00 | 108.00 | 1.89% | 257,236 |
| Feb 9, 2026 | 107.00 | 112.40 | 105.20 | 106.00 | 106.00 | - | 627,299 |
| Feb 6, 2026 | 106.00 | 108.00 | 105.00 | 106.00 | 106.00 | -0.38% | 197,950 |
| Feb 5, 2026 | 107.00 | 107.00 | 105.20 | 106.40 | 106.40 | -1.85% | 332,545 |
| Feb 4, 2026 | 108.20 | 112.40 | 107.40 | 108.40 | 106.40 | 0.56% | 265,431 |
| Feb 3, 2026 | 109.40 | 111.60 | 107.00 | 107.80 | 105.81 | -1.82% | 1,245,223 |
| Feb 2, 2026 | 108.00 | 111.20 | 106.40 | 109.80 | 107.77 | 1.67% | 539,215 |
| Jan 30, 2026 | 106.00 | 111.40 | 104.80 | 108.00 | 106.01 | 0.75% | 448,589 |
| Jan 29, 2026 | 106.20 | 110.80 | 106.00 | 107.20 | 105.22 | 0.56% | 176,727 |
| Jan 28, 2026 | 109.00 | 109.00 | 105.40 | 106.60 | 104.63 | - | 352,793 |
| Jan 27, 2026 | 106.40 | 111.20 | 104.60 | 106.60 | 104.63 | 0.76% | 500,298 |
| Jan 26, 2026 | 106.20 | 111.20 | 104.00 | 105.80 | 103.85 | -0.19% | 377,935 |
| Jan 23, 2026 | 107.40 | 110.80 | 105.40 | 106.00 | 104.04 | -0.19% | 180,253 |
| Jan 22, 2026 | 107.80 | 110.60 | 105.31 | 106.20 | 104.24 | -0.56% | 238,711 |
| Jan 21, 2026 | 108.00 | 109.80 | 104.40 | 106.80 | 104.83 | - | 638,237 |
| Jan 20, 2026 | 106.00 | 108.40 | 105.20 | 106.80 | 104.83 | -0.19% | 273,310 |
| Jan 19, 2026 | 106.60 | 109.00 | 104.80 | 107.00 | 105.03 | - | 148,633 |
| Jan 16, 2026 | 106.40 | 108.80 | 105.00 | 107.00 | 105.03 | - | 371,492 |
| Jan 15, 2026 | 107.60 | 108.60 | 104.20 | 107.00 | 105.03 | - | 356,271 |
| Jan 14, 2026 | 103.80 | 109.00 | 103.80 | 107.00 | 105.03 | 0.75% | 323,652 |
| Jan 13, 2026 | 106.60 | 109.00 | 105.60 | 106.20 | 104.24 | -1.12% | 304,595 |
| Jan 12, 2026 | 111.40 | 111.40 | 105.20 | 107.40 | 105.42 | -0.19% | 613,974 |
| Jan 9, 2026 | 106.60 | 109.60 | 104.60 | 107.60 | 105.61 | 0.56% | 444,215 |
| Jan 8, 2026 | 110.00 | 110.00 | 105.00 | 107.00 | 105.03 | -0.19% | 333,256 |
| Jan 7, 2026 | 103.80 | 109.80 | 103.80 | 107.20 | 105.22 | -0.19% | 245,505 |
| Jan 6, 2026 | 107.00 | 108.60 | 104.60 | 107.40 | 105.42 | 0.56% | 366,716 |
| Jan 5, 2026 | 107.40 | 109.80 | 104.60 | 106.80 | 104.83 | -2.02% | 368,807 |
| Jan 2, 2026 | 106.40 | 110.00 | 104.60 | 109.00 | 106.99 | 1.11% | 228,110 |
| Dec 31, 2025 | 107.40 | 107.80 | 106.40 | 107.80 | 105.81 | 0.37% | 125,814 |
| Dec 30, 2025 | 106.80 | 107.40 | 105.20 | 107.40 | 105.42 | 0.37% | 156,352 |
| Dec 29, 2025 | 110.00 | 110.00 | 104.00 | 107.00 | 105.03 | 0.94% | 414,482 |
| Dec 24, 2025 | 111.20 | 112.60 | 105.60 | 106.00 | 104.04 | -1.49% | 248,749 |
| Dec 23, 2025 | 111.40 | 111.40 | 104.00 | 107.60 | 105.61 | -0.74% | 301,890 |
| Dec 22, 2025 | 108.80 | 111.20 | 104.40 | 108.40 | 106.40 | 0.56% | 154,183 |
| Dec 19, 2025 | 108.80 | 110.00 | 104.40 | 107.80 | 105.81 | -0.92% | 298,517 |
| Dec 18, 2025 | 108.20 | 111.00 | 104.20 | 108.80 | 106.79 | 0.37% | 147,708 |
| Dec 17, 2025 | 106.00 | 109.60 | 105.00 | 108.40 | 106.40 | 3.24% | 557,359 |
| Dec 16, 2025 | 105.00 | 110.00 | 105.00 | 105.00 | 103.06 | -0.94% | 231,154 |
| Dec 15, 2025 | 107.40 | 111.00 | 104.13 | 106.00 | 104.04 | -0.56% | 595,439 |
| Dec 12, 2025 | 107.40 | 108.40 | 105.40 | 106.60 | 104.63 | 1.14% | 225,364 |
| Dec 11, 2025 | 107.20 | 111.20 | 105.40 | 105.40 | 103.46 | -1.50% | 216,995 |
| Dec 10, 2025 | 107.60 | 111.40 | 107.00 | 107.00 | 105.03 | - | 286,948 |
| Dec 9, 2025 | 107.00 | 111.00 | 107.00 | 107.00 | 105.03 | -0.19% | 279,133 |
| Dec 8, 2025 | 111.40 | 111.40 | 107.20 | 107.20 | 105.22 | -0.74% | 283,648 |
| Dec 5, 2025 | 109.60 | 111.40 | 108.00 | 108.00 | 106.01 | -0.55% | 505,859 |
| Dec 4, 2025 | 108.40 | 111.40 | 108.40 | 108.60 | 106.60 | 0.18% | 273,521 |
| Dec 3, 2025 | 109.00 | 111.20 | 107.00 | 108.40 | 106.40 | 0.18% | 164,648 |