Alternative Income REIT PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-26 | 72.900 | 73.230 | 72.500 | 72.900 | 48.432 | 66,804 |
| 2021-10-25 | 72.800 | 73.104 | 72.750 | 72.800 | 48.366 | 290,928 |
| 2021-10-22 | 72.800 | 72.950 | 72.701 | 72.800 | 48.366 | 99,610 |
| 2021-10-21 | 72.800 | 72.950 | 72.701 | 72.800 | 48.366 | 53,322 |
| 2021-10-20 | 72.800 | 72.960 | 72.800 | 72.800 | 48.366 | 69,515 |
| 2021-10-19 | 72.800 | 74.400 | 72.144 | 72.800 | 48.366 | 83,330 |
| 2021-10-18 | 72.800 | 73.198 | 72.140 | 72.800 | 48.366 | 420,352 |
| 2021-10-15 | 72.800 | 73.214 | 72.000 | 72.800 | 48.366 | 80,116 |
| 2021-10-14 | 72.800 | 73.230 | 71.000 | 72.800 | 48.366 | 264,286 |
← NewerPage 22 of 22 · 1,269 trading days
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.