Shares Magazine
99.90p+1.90 (+1.94%)07 Mar 2025, 16:35
Aew UK Reit PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 7, 2025 | 100.80p | 100.80p | 98.10p | 99.90p | 247,435 |
| Mar 6, 2025 | 98.30p | 102.80p | 97.10p | 98.00p | 398,739 |
| Mar 5, 2025 | 99.40p | 103.00p | 97.20p | 98.60p | 649,044 |
| Mar 4, 2025 | 99.40p | 101.00p | 97.50p | 99.00p | 405,890 |
| Mar 3, 2025 | 99.00p | 101.84p | 97.30p | 99.10p | 270,771 |
| Feb 28, 2025 | 99.00p | 100.00p | 97.50p | 98.10p | 372,047 |
| Feb 27, 2025 | 100.20p | 103.60p | 98.70p | 99.50p | 344,722 |
| Feb 26, 2025 | 100.80p | 103.60p | 99.20p | 100.00p | 547,301 |
| Feb 25, 2025 | 99.90p | 103.60p | 98.50p | 99.20p | 361,739 |
| Feb 24, 2025 | 99.50p | 103.80p | 98.60p | 99.80p | 634,282 |
| Feb 21, 2025 | 100.20p | 100.80p | 98.90p | 99.50p | 286,058 |
| Feb 20, 2025 | 98.90p | 102.00p | 98.80p | 100.00p | 1,121,500 |
| Feb 19, 2025 | 98.50p | 101.20p | 98.50p | 99.70p | 138,937 |
| Feb 18, 2025 | 99.40p | 103.80p | 98.40p | 99.90p | 150,327 |
| Feb 17, 2025 | 99.10p | 103.80p | 99.00p | 100.00p | 126,464 |
| Feb 14, 2025 | 104.00p | 104.00p | 99.80p | 100.60p | 138,212 |
| Feb 13, 2025 | 101.00p | 103.60p | 98.40p | 101.20p | 386,846 |
| Feb 12, 2025 | 100.00p | 103.00p | 96.50p | 101.00p | 915,155 |
| Feb 11, 2025 | 101.00p | 102.60p | 100.20p | 100.80p | 241,541 |
| Feb 10, 2025 | 100.58p | 102.80p | 99.80p | 100.40p | 246,584 |
| Feb 7, 2025 | 101.00p | 102.80p | 100.00p | 100.00p | 319,886 |
| Feb 6, 2025 | 102.00p | 103.40p | 100.00p | 100.60p | 473,441 |
| Feb 5, 2025 | 102.00p | 103.60p | 99.90p | 102.20p | 437,447 |
| Feb 4, 2025 | 102.00p | 103.00p | 100.20p | 101.40p | 160,061 |
| Feb 3, 2025 | 98.90p | 102.60p | 96.30p | 102.60p | 274,504 |
| Jan 31, 2025 | 100.20p | 102.00p | 100.00p | 102.00p | 324,044 |
| Jan 30, 2025 | 101.00p | 102.00p | 95.60p | 101.00p | 111,333 |
| Jan 29, 2025 | 99.10p | 100.80p | 98.40p | 99.80p | 194,643 |
| Jan 28, 2025 | 98.30p | 100.80p | 95.60p | 99.60p | 552,501 |
| Jan 27, 2025 | 96.10p | 99.90p | 96.00p | 97.20p | 183,595 |
| Jan 24, 2025 | 98.00p | 101.80p | 96.60p | 97.20p | 174,802 |
| Jan 23, 2025 | 98.60p | 101.60p | 97.30p | 97.50p | 597,161 |
| Jan 22, 2025 | 98.80p | 101.00p | 97.20p | 97.20p | 269,202 |
| Jan 21, 2025 | 97.10p | 101.40p | 97.10p | 98.00p | 327,066 |
| Jan 20, 2025 | 100.20p | 101.60p | 96.80p | 99.00p | 399,732 |
| Jan 17, 2025 | 99.60p | 102.80p | 96.90p | 102.00p | 571,255 |
| Jan 16, 2025 | 100.20p | 101.80p | 98.89p | 100.00p | 387,315 |
| Jan 15, 2025 | 100.00p | 101.00p | 97.10p | 100.40p | 366,422 |
| Jan 14, 2025 | 97.20p | 99.30p | 97.20p | 99.30p | 185,761 |
| Jan 13, 2025 | 97.90p | 99.70p | 96.00p | 98.50p | 324,411 |
| Jan 10, 2025 | 96.90p | 101.20p | 96.10p | 96.40p | 299,890 |
| Jan 9, 2025 | 98.00p | 100.31p | 96.20p | 99.30p | 130,969 |
| Jan 8, 2025 | 98.50p | 100.00p | 96.20p | 100.00p | 486,060 |
| Jan 7, 2025 | 102.20p | 102.56p | 98.30p | 100.00p | 198,799 |
| Jan 6, 2025 | 103.00p | 103.00p | 99.40p | 100.80p | 130,394 |
| Jan 3, 2025 | 102.00p | 102.80p | 100.40p | 101.80p | 226,939 |
| Jan 2, 2025 | 100.00p | 102.00p | 100.00p | 102.00p | 112,036 |
| Dec 31, 2024 | 99.80p | 102.00p | 97.94p | 100.40p | 68,643 |
| Dec 30, 2024 | 99.00p | 101.00p | 96.00p | 100.20p | 131,326 |
| Dec 27, 2024 | 102.00p | 102.00p | 96.30p | 100.20p | 130,188 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Oxford Nanopore Technologies PLC | 101.70 | 9.47 |
| Greggs PLC | 1,867.00 | 5.96 |
| Urban Logistics Reit PLC | 122.20 | 5.34 |
| Bt Group PLC | 160.25 | 5.15 |
| Metro Bank Holdings PLC | 88.90 | 5.08 |
| Goodwin PLC | 7,120.00 | 4.71 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Melrose Industries PLC | 488.80 | -12.15 |
| Just Group PLC | 147.60 | -9.56 |
| Spire Healthcare Group PLC | 174.80 | -7.32 |
| Burberry Group PLC | 997.60 | -6.77 |
| Babcock International Group PLC | 711.00 | -5.26 |
| Carnival PLC | 1,450.00 | -5.14 |
Risers/fallers data from previous trading day.