Alternative Income REIT PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	77.300	78.550	77.260	77.400	53.220	88,349
2022-04-14	78.090	78.090	77.244	77.400	53.220	293,104
2022-04-13	77.300	78.090	77.232	77.400	53.220	33,034
2022-04-12	77.300	78.110	76.500	77.400	53.220	107,512
2022-04-11	77.300	78.600	76.200	78.000	53.633	216,079
2022-04-08	77.300	78.400	77.000	77.300	53.151	292,167
2022-04-07	77.300	78.400	76.884	78.000	53.633	117,389
2022-04-06	77.300	78.400	76.000	77.300	53.151	185,932
2022-04-05	77.600	78.400	77.260	77.300	53.151	83,559
2022-04-04	78.300	78.500	77.174	77.600	53.358	241,035
2022-04-01	78.280	78.280	77.160	77.600	53.358	204,311
2022-03-31	78.000	78.000	77.115	77.600	53.358	45,588
2022-03-30	78.280	78.280	77.080	78.000	53.633	218,598
2022-03-29	78.021	78.021	77.060	77.600	53.358	84,979
2022-03-28	78.500	80.000	76.600	78.300	53.839	86,859
2022-03-25	78.500	78.500	76.450	78.500	53.976	274,425
2022-03-24	78.500	80.000	76.400	78.000	53.633	195,424
2022-03-23	78.500	78.500	76.400	78.500	53.976	47,877
2022-03-22	78.412	78.412	76.820	77.000	52.945	79,760
2022-03-21	78.500	80.220	76.950	78.000	53.633	254,650
2022-03-18	78.500	78.500	76.915	78.500	53.976	423,082
2022-03-17	78.500	78.545	76.902	78.500	53.976	44,421
2022-03-16	78.500	78.765	76.860	78.500	53.976	58,038
2022-03-15	78.500	79.567	76.652	78.000	53.633	238,027
2022-03-14	78.500	79.718	76.400	78.000	53.633	272,368
2022-03-11	77.000	80.250	75.622	78.500	53.976	334,266
2022-03-10	76.500	79.000	74.611	77.000	52.945	141,726
2022-03-09	75.800	78.400	74.250	76.300	52.464	48,482
2022-03-08	70.800	77.150	70.160	75.500	51.914	445,806
2022-03-07	72.000	72.152	69.000	70.900	48.751	259,742
2022-03-04	74.000	74.000	71.250	72.600	49.920	231,692
2022-03-03	74.500	75.800	73.028	74.000	50.882	225,616
2022-03-02	75.000	76.800	72.000	74.700	51.364	225,858
2022-03-01	75.000	77.200	74.000	75.500	51.914	201,690
2022-02-28	75.000	76.200	75.000	76.000	52.257	75,710
2022-02-25	75.200	77.000	73.400	76.000	52.257	127,582
2022-02-24	76.500	77.800	73.000	75.300	51.776	188,974
2022-02-23	77.000	78.000	75.904	77.200	53.083	87,477
2022-02-22	77.000	77.740	75.000	77.200	53.083	71,856
2022-02-21	77.700	78.074	77.000	77.600	53.358	165,514
2022-02-18	77.700	78.074	76.200	77.600	53.358	579,926
2022-02-17	77.700	78.062	76.740	77.600	53.358	125,379
2022-02-16	77.700	78.076	76.710	77.600	53.358	79,480
2022-02-15	77.700	78.090	76.510	78.000	53.633	224,923
2022-02-14	77.600	78.120	76.210	77.600	53.358	275,884
2022-02-11	78.200	79.200	76.000	78.000	53.633	279,915
2022-02-10	78.100	79.400	77.100	78.200	53.770	179,296
2022-02-09	79.200	79.200	78.680	79.200	53.564	484,018
2022-02-08	79.200	80.400	78.550	79.000	53.429	488,937
2022-02-07	79.000	79.402	78.000	79.000	53.429	184,807
2022-02-04	78.900	79.280	78.323	79.000	53.429	389,336
2022-02-03	77.700	81.000	77.350	78.900	53.361	328,835
2022-02-02	76.600	79.000	76.400	77.700	52.549	54,457
2022-02-01	76.000	78.000	75.652	77.000	52.076	114,547
2022-01-31	75.600	77.000	75.000	76.000	51.400	146,309
2022-01-28	75.500	76.200	75.174	75.600	51.129	42,879
2022-01-27	75.100	76.140	75.010	75.500	51.061	71,753
2022-01-26	74.700	76.200	74.000	75.400	50.994	192,376
2022-01-25	73.800	74.872	73.510	74.400	50.318	84,806
2022-01-24	73.500	75.000	72.500	73.800	49.912	316,993

← NewerPage 20 of 22 · 1,269 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-30	0.0140 GBP
2026-05-14	0.0140 GBP
2026-02-12	0.0140 GBP
2025-11-13	0.0140 GBP
2025-08-14	0.0155 GBP
2025-05-15	0.0155 GBP
2025-02-13	0.0155 GBP
2024-11-07	0.0155 GBP
2024-08-15	0.0163 GBP
2024-05-16	0.0143 GBP
2024-02-15	0.0143 GBP
2023-11-09	0.0143 GBP
2023-08-10	0.0192 GBP
2023-05-11	0.0138 GBP
2023-02-09	0.0138 GBP
2022-11-10	0.0138 GBP
2022-08-11	0.0160 GBP
2022-05-12	0.0130 GBP
2022-02-10	0.0130 GBP
2021-11-11	0.0130 GBP
2021-08-12	0.0164 GBP
2021-05-13	0.0125 GBP
2021-02-11	0.0100 GBP
2020-11-12	0.0125 GBP
2020-08-13	0.0143 GBP
2020-05-14	0.0083 GBP
2020-02-13	0.0138 GBP
2019-11-14	0.0138 GBP
2019-08-15	0.0138 GBP
2019-05-16	0.0138 GBP
2019-02-07	0.0138 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.