Shares Magazine
66.84p-1.26 (-1.85%)07 Apr 2025, 09:58
Alternative Income Reit PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 4, 2025 | 68.40p | 69.40p | 66.80p | 68.10p | 91,290 |
| Apr 3, 2025 | 68.40p | 69.40p | 66.80p | 68.10p | 88,647 |
| Apr 2, 2025 | 68.80p | 70.80p | 66.60p | 68.10p | 100,632 |
| Apr 1, 2025 | 68.80p | 68.80p | 67.00p | 68.50p | 108,362 |
| Mar 31, 2025 | 69.30p | 70.60p | 67.00p | 68.50p | 51,449 |
| Mar 28, 2025 | 70.30p | 70.60p | 68.00p | 69.30p | 60,649 |
| Mar 27, 2025 | 70.30p | 71.60p | 67.00p | 69.80p | 464,164 |
| Mar 26, 2025 | 70.30p | 71.60p | 69.00p | 70.30p | 26,764 |
| Mar 25, 2025 | 70.30p | 70.40p | 70.40p | 70.30p | 52,750 |
| Mar 24, 2025 | 70.50p | 71.60p | 69.00p | 70.30p | 52,792 |
| Mar 21, 2025 | 70.50p | 72.00p | 69.00p | 70.50p | 54,741 |
| Mar 20, 2025 | 70.50p | 72.00p | 69.00p | 70.70p | 40,663 |
| Mar 19, 2025 | 70.50p | 71.80p | 69.00p | 70.40p | 35,050 |
| Mar 18, 2025 | 70.50p | 71.80p | 69.00p | 70.40p | 104,576 |
| Mar 17, 2025 | 70.50p | 71.80p | 69.75p | 70.40p | 292,749 |
| Mar 14, 2025 | 70.50p | 71.80p | 69.00p | 70.40p | 142,590 |
| Mar 13, 2025 | 72.00p | 73.00p | 69.00p | 71.00p | 283,480 |
| Mar 12, 2025 | 72.00p | 74.00p | 70.00p | 71.00p | 138,976 |
| Mar 11, 2025 | 72.00p | 74.00p | 70.00p | 72.10p | 244,480 |
| Mar 10, 2025 | 72.00p | 74.00p | 70.60p | 72.50p | 182,035 |
| Mar 7, 2025 | 72.00p | 74.00p | 71.00p | 72.50p | 237,927 |
| Mar 6, 2025 | 72.70p | 76.00p | 70.00p | 72.00p | 422,512 |
| Mar 5, 2025 | 69.30p | 75.50p | 68.00p | 72.70p | 411,802 |
| Mar 4, 2025 | 69.00p | 71.00p | 67.40p | 69.20p | 93,893 |
| Mar 3, 2025 | 69.00p | 69.58p | 67.11p | 68.90p | 33,808 |
| Feb 28, 2025 | 69.00p | 68.60p | 67.35p | 68.10p | 44,706 |
| Feb 27, 2025 | 69.00p | 69.20p | 67.00p | 68.10p | 38,100 |
| Feb 26, 2025 | 69.00p | 69.08p | 67.00p | 68.10p | 41,822 |
| Feb 25, 2025 | 69.00p | 68.87p | 67.00p | 68.10p | 26,029 |
| Feb 24, 2025 | 70.00p | 69.20p | 67.00p | 68.10p | 116,103 |
| Feb 21, 2025 | 70.00p | 69.40p | 68.00p | 68.70p | 23,784 |
| Feb 20, 2025 | 70.00p | 69.40p | 68.00p | 68.70p | 19,654 |
| Feb 19, 2025 | 70.00p | 69.40p | 68.21p | 68.70p | 21,862 |
| Feb 18, 2025 | 70.00p | 70.00p | 68.00p | 68.50p | 133,775 |
| Feb 17, 2025 | 70.00p | 71.00p | 68.00p | 69.00p | 37,100 |
| Feb 14, 2025 | 70.00p | 70.80p | 68.00p | 69.50p | 60,445 |
| Feb 13, 2025 | 70.00p | 72.60p | 68.00p | 72.60p | 33,417 |
| Feb 12, 2025 | 71.00p | 73.00p | 69.40p | 70.90p | 149,460 |
| Feb 11, 2025 | 71.00p | 72.60p | 69.00p | 70.80p | 75,743 |
| Feb 10, 2025 | 71.00p | 72.00p | 70.80p | 71.00p | 76,919 |
| Feb 7, 2025 | 70.80p | 72.00p | 69.60p | 71.00p | 71,739 |
| Feb 6, 2025 | 69.50p | 73.40p | 68.00p | 73.40p | 246,773 |
| Feb 5, 2025 | 69.20p | 71.00p | 68.00p | 69.00p | 142,625 |
| Feb 4, 2025 | 68.00p | 70.60p | 66.40p | 69.00p | 59,218 |
| Feb 3, 2025 | 67.00p | 69.80p | 65.40p | 68.20p | 134,692 |
| Jan 31, 2025 | 67.30p | 69.40p | 65.60p | 67.00p | 104,991 |
| Jan 30, 2025 | 67.10p | 67.00p | 65.60p | 66.30p | 79,330 |
| Jan 29, 2025 | 67.10p | 66.00p | 65.35p | 65.60p | 89,283 |
| Jan 28, 2025 | 66.80p | 66.00p | 64.86p | 65.60p | 137,085 |
| Jan 27, 2025 | 66.80p | 66.00p | 64.80p | 65.40p | 159,854 |
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
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ruffer Investment Company LTD | 288.00 | 1.41 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Senior PLC | 115.00 | -9.16 |
| Fidelity China Special Situations PLC | 209.45 | -9.33 |
| Pagegroup PLC | 256.40 | -8.30 |
| Allianz Technology Trust PLC | 293.60 | -8.39 |
| Bridgepoint Group PLC | 251.80 | -10.20 |
| International Consolidated Airlines Group S.A. | 217.10 | -8.78 |