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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	107.6	109.8	109.8	111	107.6	170,384
February 19, 2026	110	109.4	109.4	110.4	107	155,653
February 18, 2026	110	109.6	109.6	110	108	302,293
February 17, 2026	111	109	109	111	106.8	306,949
February 16, 2026	107.2	107.6	107.6	111	106.8	320,023
February 13, 2026	107	110.8	110.8	110.8	106	527,316
February 12, 2026	108.79	107.8	107.8	110.8	107	128,267
February 11, 2026	108	107.4	107.4	110.8	107	158,154
February 10, 2026	107	108	108	111.6	105.8	257,238
February 09, 2026	107	106	106	112.4	105.2	627,298
February 06, 2026	108	106	106	108	105	197,944
February 05, 2026	107	106.4	106.4	107	105.2	332,547
February 04, 2026	110.6	108.4	106.4	112.4	107.4	265,436
February 03, 2026	109.75	107.8	107.8	111.6	107	1.03M
February 02, 2026	108	109.8	109.8	111.2	106.4	539,219
January 30, 2026	106	108	108	111.4	104.8	448,596
January 29, 2026	106.2	107.2	107.2	110.8	106	176,733
January 28, 2026	108.16	106.6	106.6	109	105.4	352,794
January 27, 2026	107.24	106.6	106.6	111.2	104.6	520,021
January 26, 2026	107.43	105.8	105.8	111.2	104	377,939
January 23, 2026	107	106	106	110.8	105.4	180,253
January 22, 2026	110.6	106.2	106.2	110.6	105.31	238,710
January 21, 2026	107.1	106.8	106.8	109.8	104.4	638,236
January 20, 2026	106.55	106.8	106.8	108.4	105.2	273,310
January 19, 2026	107.8	107	107	109	104.8	148,634
January 16, 2026	106.3	107	107	108.8	105	371,492
January 15, 2026	108.6	107	107	108.6	104.2	356,268
January 14, 2026	103.8	107	107	109	103.8	323,655
January 13, 2026	108.8	106.2	106.2	109	105.6	304,597
January 12, 2026	111.4	107.4	107.4	111.4	105.2	613,974
January 09, 2026	108.37	107.6	107.6	109.6	104.6	444,215
January 08, 2026	110	107	107	110	105	333,261
January 07, 2026	103.8	107.2	107.2	109.8	103.8	217,480
January 06, 2026	108.6	108	108	108.6	104.6	309,546
January 05, 2026	107.4	106.8	106.8	109.8	104.6	368,810
January 02, 2026	106.4	109	109	110	104.6	228,115
December 31, 2025	107.4	107.8	107.8	107.8	106.4	125,814
December 30, 2025	107	107.4	107.4	107.4	105.2	156,354
December 29, 2025	110	107	107	110	104	414,485
December 24, 2025	111.2	106	106	112.6	105.6	248,751
December 23, 2025	111.4	107.6	107.6	111.4	104	293,240
December 22, 2025	110.8	108.4	108.4	111.2	104.4	154,194
December 19, 2025	108.8	107.8	107.8	110	104.4	298,518
December 18, 2025	106.67	108.8	108.8	111	104.2	147,710
December 17, 2025	106	108.4	108.4	109.6	105	557,359
December 16, 2025	105	105	105	110	105	231,155
December 15, 2025	104.13	106	106	111	104.13	595,439
December 12, 2025	106.85	106.6	106.6	108.4	105.4	225,364
December 11, 2025	107.2	105.4	105.4	111.2	105.4	216,998
December 10, 2025	107.85	107	107	111.4	107	286,949
December 09, 2025	107	107	107	111	107	279,139
December 08, 2025	111.4	107.2	107.2	111.4	107.2	283,652
December 05, 2025	109.6	108	108	111.4	108	355,864
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

AEW UK REIT plc (AEWU.L) LSE