AEW UK REIT plc - AEWU.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	110.01	108.6	108.6	111.4	108.4	273,512
December 03, 2025	109	108.4	108.4	111.2	107	164,653
December 02, 2025	105.4	108.2	108.2	110.4	105.4	449,799
December 01, 2025	104.8	106.8	106.8	110.8	104	360,171
November 28, 2025	106.35	107.6	107.6	108.8	106.2	390,506
November 27, 2025	106.8	106.4	106.4	106.8	104.4	308,822
November 26, 2025	105.65	105.2	105.2	106.8	104.8	380,845
November 25, 2025	107	104.8	104.8	107	104	240,182
November 24, 2025	106.18	105	105	106.6	103.2	275,625
November 21, 2025	105.7	106	106	106.8	103.2	188,051
November 20, 2025	106	104.4	104.4	106	104	88,725
November 19, 2025	108	103.8	103.8	108	103.6	325,613
November 18, 2025	105.12	105.4	105.4	108.8	104	260,255
November 17, 2025	105	105.4	105.4	108.8	104	240,323
November 14, 2025	104.69	105	105	108.8	104.2	145,508
November 13, 2025	105.38	105.6	105.6	108.8	105	113,494
November 12, 2025	109	105.8	105.8	109	105	251,939
November 11, 2025	104.2	106.2	106.2	108.8	104.2	236,406
November 10, 2025	105.6	104.8	104.8	108.8	104	679,760
November 07, 2025	108	104.2	104.2	108.4	103.13	435,878
November 06, 2025	108.8	104	104	108.8	103	388,542
November 05, 2025	103.8	105.2	105.2	106.2	103.6	292,072
November 04, 2025	103.2	104	104	108.6	103	375,446
November 03, 2025	105.71	104.2	104.2	106.4	103.4	534,871
October 31, 2025	106.8	104	104	109.2	103.32	339,089
October 30, 2025	108	105	105	111.8	105	308,385
October 29, 2025	110.4	108.6	106.6	111.4	107.2	268,673
October 28, 2025	112.4	109.2	107.19	112.4	108.4	539,005
October 27, 2025	108.57	110.6	108.56	112.2	108.57	380,518
October 24, 2025	111.6	110.8	108.76	113	108.8	595,856
October 23, 2025	109.6	111	108.96	111.6	107.2	322,103
October 22, 2025	109.8	109.6	107.58	109.8	106.8	291,638
October 21, 2025	109.4	108.6	106.6	109.8	107.4	376,354
October 20, 2025	108.4	108.8	106.8	109.6	108	452,949
October 17, 2025	108.72	108.4	108.4	109	107	175,763
October 16, 2025	108.52	109	109	109.6	105.8	333,431
October 15, 2025	106.6	108.2	108.2	109	106.6	340,693
October 14, 2025	105.8	106.8	106.8	108.2	105.8	274,522
October 13, 2025	109.6	106	106	109.6	105.2	444,504
October 10, 2025	107.21	107.4	107.4	108.2	106.4	203,285
October 09, 2025	107.45	106.8	106.8	108.4	105.4	152,170
October 08, 2025	106.4	106.6	106.6	107	106.2	235,659
October 07, 2025	107.5	106.6	106.6	108.4	105	402,381
October 06, 2025	108	108.2	108.2	109.6	105.6	321,335
October 03, 2025	106.16	108	108	109.2	105.6	508,967
October 02, 2025	108.8	107	107	109.4	107	525,718
October 01, 2025	109	109.6	109.6	109.6	108.2	555,689
September 30, 2025	108	109	109	109.48	107.8	750,829
September 29, 2025	108.8	108.8	108.8	109	104.4	313,998
September 26, 2025	108.8	109.4	109.4	109.4	105.8	178,365
September 25, 2025	105.6	108.6	108.6	109	103.6	415,825
September 24, 2025	106	107.4	107.4	107.4	104.4	248,101
September 23, 2025	104.43	105.4	105.4	105.6	103.4	309,934
September 22, 2025	105.2	104	104	105.43	103.4	459,478
September 19, 2025	105.61	105.8	105.8	105.97	102.4	551,491
September 18, 2025	104.41	104.8	104.8	105.78	102.2	428,595
September 17, 2025	107	104.6	104.6	107	103	390,206
September 16, 2025	102.4	104.2	104.2	106.6	102.4	149,161
September 15, 2025	105.41	104.4	104.4	105.41	104	432,791
September 12, 2025	104	104.6	104.6	105.2	102.2	498,887

AEW UK REIT plc (AEWU.L) LSE