LSE - Delayed Quote GBp

Alternative Income REIT Ord (AIRE.L)

72.70
+1.10
+(1.54%)
At close: 4:54:14 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
May 12, 202571.9973.0071.6872.7072.70181,121
May 9, 202570.8073.4070.2071.6071.60287,406
May 8, 202570.8072.6070.0071.1071.1039,364
May 7, 202570.2072.0069.4071.0071.0026,117
May 6, 202570.2072.0070.4071.5071.50129,897
May 2, 202570.2072.0070.2070.8070.80127,162
May 1, 202569.5072.0068.0070.3070.30131,944
Apr 30, 202569.7071.6869.1069.5069.5029,141
Apr 29, 202569.3070.6068.0069.7069.7039,964
Apr 28, 202569.3071.0068.0069.3069.3051,532
Apr 25, 202569.3071.0068.0071.0071.0051,144
Apr 24, 202569.3071.0068.0069.3069.3057,802
Apr 23, 202569.3070.6069.8070.6070.6068,059
Apr 22, 202569.3070.6069.2070.1070.1047,833
Apr 17, 202569.3070.6069.2469.9069.9011,063
Apr 16, 202569.3070.6069.0870.4070.4098,906
Apr 15, 202569.3070.6068.8669.8069.8073,317
Apr 14, 202569.3070.6068.6070.0070.0086,266
Apr 11, 202569.3070.6066.0069.3069.3061,610
Apr 10, 202569.3070.6068.0069.3069.3072,994
Apr 9, 202569.3071.0068.0069.3069.3098,628
Apr 8, 202568.4070.6067.0070.6070.60135,850
Apr 7, 202568.4070.4064.0068.6068.60192,920
Apr 4, 202568.4069.4066.8068.1068.1091,290
Apr 3, 202568.4069.4066.8068.1068.1088,647
Apr 2, 202568.8070.8066.6068.1068.10100,632
Apr 1, 202568.8068.8067.0068.5068.50108,362
Mar 31, 202569.3070.6067.0068.5068.5051,449
Mar 28, 202570.3070.6068.0069.3069.3060,649
Mar 27, 202570.3071.6067.0069.8069.80464,164
Mar 26, 202570.3071.6069.0070.3070.3026,764
Mar 25, 202570.3070.4070.4070.3070.3052,750
Mar 24, 202570.5071.6069.0070.3070.3052,792
Mar 21, 202570.5072.0069.0070.5070.5054,741
Mar 20, 202570.5072.0069.0070.7070.7040,663
Mar 19, 202570.5071.8069.0070.4070.4035,050
Mar 18, 202570.5071.8069.0070.4070.40104,576
Mar 17, 202570.5071.8069.7570.4070.40292,749
Mar 14, 202570.5071.8069.0070.4070.40142,590
Mar 13, 202572.0073.0069.0071.0071.00283,480
Mar 12, 202572.0074.0070.0071.0071.00138,976
Mar 11, 202572.0074.0070.0072.1072.10244,480
Mar 10, 202572.0074.0070.6072.5072.50182,035
Mar 7, 202572.0074.0071.0072.5072.50237,927
Mar 6, 202572.7076.0070.0072.0072.00422,512
Mar 5, 202569.3075.5068.0072.7072.70411,802
Mar 4, 202569.0071.0067.4069.2069.2093,893
Mar 3, 202569.0069.5867.1168.9068.9033,808
Feb 28, 202569.0068.6067.3568.1068.1044,706
Feb 27, 202569.0069.2067.0068.1068.1038,100
Feb 26, 202569.0069.0867.0068.1068.1041,822
Feb 25, 202569.0068.8767.0068.1068.1026,029
Feb 24, 202570.0069.2067.0068.1068.10116,103
Feb 21, 202570.0069.4068.0068.7068.7023,784
Feb 20, 202570.0069.4068.0068.7068.7019,654
Feb 19, 202570.0069.4068.2168.7068.7021,862
Feb 18, 202570.0070.0068.0068.5068.50133,775
Feb 17, 202570.0071.0068.0069.0069.0037,100
Feb 14, 202570.0070.8068.0069.5069.5060,445
Feb 13, 2025 1.55 Dividend
Feb 13, 202570.0072.6068.0072.6072.6033,417
Feb 12, 202571.0073.0069.4070.9070.88149,460
Feb 11, 202571.0072.6069.0070.8070.7875,743
Feb 10, 202571.0072.0070.8071.0070.9876,919
Feb 7, 202570.8072.0069.6071.0070.9871,739
Feb 6, 202569.5073.4068.0073.4073.38246,773
Feb 5, 202569.2071.0068.0069.0068.98142,625
Feb 4, 202568.0070.6066.4069.0068.9859,218
Feb 3, 202567.0069.8065.4068.2068.19134,692
Jan 31, 202567.3069.4065.6067.0066.99104,991
Jan 30, 202567.1067.0065.6066.3066.2979,330
Jan 29, 202567.1066.0065.3565.6065.5989,283
Jan 28, 202566.8066.0064.8665.6065.59137,085
Jan 27, 202566.8066.0064.8065.4065.39159,854
Jan 24, 202565.9067.8064.0065.4065.39249,512
Jan 23, 202567.0069.0064.0065.9065.89140,268
Jan 22, 202568.5069.6065.0066.6066.59159,059
Jan 21, 202569.2070.0067.0068.5068.4957,418
Jan 20, 202569.4070.0067.0069.2069.1855,917
Jan 17, 202569.2071.0069.0070.0069.9815,262
Jan 16, 202568.7071.0069.0070.0069.9859,767
Jan 15, 202567.5070.0067.4069.0068.9810,775
Jan 14, 202567.5068.4366.0068.0067.9996,718
Jan 13, 202569.0069.6066.0367.5067.49118,141
Jan 10, 202568.5069.3267.0068.4068.3944,674
Jan 9, 202569.0070.0067.0368.4068.3956,038
Jan 8, 202569.0070.0068.0368.5068.49104,135
Jan 7, 202570.3071.4068.0069.5069.4832,659
Jan 6, 202571.3072.0068.2571.0070.9865,829
Jan 3, 202570.7072.0069.4071.3071.2867,287
Jan 2, 202570.5072.0069.2070.7070.6872,912
Dec 31, 202470.5071.2569.0070.6070.587,464
Dec 30, 202469.5071.0069.0169.2069.1848,232
Dec 27, 202469.5070.8068.2569.2069.1828,391
Dec 24, 202469.3069.2069.0069.2069.1827,250
Dec 23, 202469.3069.2069.0069.2069.1866,717
Dec 20, 202469.3069.6069.0069.2069.185,496
Dec 19, 202469.4069.6069.0069.4069.3894,695
Dec 18, 202469.3069.4667.6069.4069.3880,080
Dec 17, 202469.3069.3167.6069.3069.2860,766
Dec 16, 202469.3069.3369.0669.3069.287,020
Dec 13, 202469.2069.6068.8669.3069.2863,820
Dec 12, 202469.0069.0968.5069.1069.0866,354
Dec 11, 202468.8069.4068.4068.9068.8819,844
Dec 10, 202468.8068.5868.1668.9068.8821,863
Dec 9, 202468.4068.6068.0068.8068.78137,677
Dec 6, 202468.6070.2067.0068.6068.5847,171
Dec 5, 202468.8069.6067.5068.6068.5816,182
Dec 4, 202468.8069.6067.7568.8068.7845,291
Dec 3, 202467.3069.6067.7168.8068.7881,629
Dec 2, 202467.2068.2066.5067.3067.29114,282
Nov 29, 202467.2068.0067.2067.6067.5926,299
Nov 28, 202468.5069.6067.0067.5067.49147,425
Nov 27, 202467.5071.0067.4071.0070.9826,255
Nov 26, 202468.6069.6066.7567.6067.59124,315
Nov 25, 202469.2069.6066.8068.6068.58147,306
Nov 22, 202469.2069.6068.0069.2069.18172,358
Nov 21, 202471.8071.0068.0069.2069.18165,351
Nov 20, 202471.8071.0069.8070.4070.3829,485
Nov 19, 202471.8072.4069.8070.7070.6832,071
Nov 18, 202471.7070.8969.6371.1071.0838,926
Nov 15, 202471.6072.4069.2071.0070.98101,085
Nov 14, 202471.6072.0069.6070.8070.788,193
Nov 13, 202470.0072.0069.0070.8070.7850,132
Nov 12, 202471.0071.0069.0070.0069.98119,906
Nov 11, 202471.0069.4969.0069.5069.48153,986
Nov 8, 202471.2070.6069.2069.4069.38140,630
Nov 7, 2024 1.55 Dividend
Nov 7, 202471.7071.6069.8070.5070.4858,695
Nov 6, 202471.9073.2070.4071.7071.67197,871
Nov 5, 202471.9072.1870.8071.6071.5741,064
Nov 4, 202471.8072.2570.2071.6071.5799,593
Nov 1, 202471.8072.3170.6271.6071.5795,426
Oct 31, 202471.8073.6070.0071.8071.77152,251
Oct 30, 202471.0073.0070.5071.5071.4719,300
Oct 29, 202471.0073.0069.4071.2071.1748,947
Oct 28, 202471.0073.0069.4071.2071.1740,360
Oct 25, 202471.0072.0069.6071.2071.1740,787
Oct 24, 202471.0073.0069.4071.0070.9734,649
Oct 23, 202471.0072.0069.5871.2071.1770,443
Oct 22, 202471.0072.0069.7571.2071.1753,310
Oct 21, 202470.5073.0069.4071.2071.1757,872
Oct 18, 202470.0072.0069.4070.7070.6766,571
Oct 17, 202470.0071.0069.6470.2070.1733,346
Oct 16, 202470.7071.0069.6470.2070.1782,455
Oct 15, 202470.0071.0069.4070.2070.17121,782
Oct 14, 202470.0071.0069.0069.9069.8730,328
Oct 11, 202470.0071.5069.0070.0069.97110,027
Oct 10, 202470.0071.0069.0070.0069.9752,487
Oct 9, 202470.0071.0070.0070.5070.47108,707
Oct 8, 202470.0071.0069.2270.5070.4795,501
Oct 7, 202470.0071.0069.0070.0069.974,407
Oct 4, 202470.0071.0068.0070.0069.9769,379
Oct 3, 202470.3072.4069.0070.0069.97100,131
Oct 2, 202471.3072.3070.0071.0070.97242,523
Oct 1, 202472.5073.8072.2672.8072.77116,359
Sep 30, 202472.0073.0071.5672.5072.4749,134
Sep 27, 202472.0073.0071.4072.2072.1787,658
Sep 26, 202470.2072.0070.0071.0070.9745,583
Sep 25, 202470.2072.0070.8471.0070.9717,720
Sep 24, 202470.5072.0070.0071.0070.9749,196
Sep 23, 202470.5072.0070.0071.0070.9766,089
Sep 20, 202470.3072.0069.0070.5070.4757,950
Sep 19, 202470.5072.0070.5370.3070.27163,085
Sep 18, 202470.5072.0069.0071.2071.17208,271
Sep 17, 202470.5072.0069.0070.5070.47188,098
Sep 16, 202470.5072.0069.0070.5070.4752,040
Sep 13, 202470.5072.0069.0070.5070.4769,050
Sep 12, 202471.0071.6069.9270.3070.27179,575
Sep 11, 202471.0071.6070.0070.8070.7739,606
Sep 10, 202471.0071.3070.6470.8070.7754,519
Sep 9, 202471.0071.4270.4070.8070.77100,618
Sep 6, 202471.0071.6070.0070.8070.77109,763
Sep 5, 202470.5071.6069.0070.8070.77220,058
Sep 4, 202470.5071.8069.8870.3070.2741,371
Sep 3, 202469.5071.6069.8670.3070.2786,588
Sep 2, 202470.5071.6068.3069.5069.47205,301
Aug 30, 202470.5071.8069.0070.3070.2722,000
Aug 29, 202471.0071.6070.0070.3070.27144,032
Aug 28, 202471.5071.6070.2670.8070.77100,137
Aug 27, 202471.5071.8071.0071.3071.27306,935
Aug 23, 202471.5071.8071.0071.4071.37229,650
Aug 22, 202471.5072.0071.0071.4071.37121,287
Aug 21, 202471.5072.0071.0071.5071.4710,913
Aug 20, 202471.5072.0071.0071.5071.4782,949
Aug 19, 202471.5072.0070.0071.5071.4782,861
Aug 16, 202471.3072.0070.6071.5071.47296,426
Aug 15, 2024 1.625 Dividend
Aug 15, 202470.5071.6069.0071.1071.07613,325
Aug 14, 202470.9071.4070.0070.7070.65151,839
Aug 13, 202470.9071.4069.8070.6070.5559,003
Aug 12, 202470.9072.8069.8072.8072.7532,614
Aug 9, 202470.9071.4069.8070.6070.5563,759
Aug 8, 202470.7072.8069.4070.6070.5576,762
Aug 7, 202471.1071.1569.6070.5070.45112,689
Aug 6, 202471.1072.0070.2070.8070.7573,795
Aug 5, 202471.3071.5070.0070.9070.85199,629
Aug 2, 202471.3073.2070.5073.2073.15250,405
Aug 1, 202471.0071.4070.6971.0070.9541,543
Jul 31, 202471.0071.0070.0070.5070.4549,820
Jul 30, 202471.0071.4070.0070.5070.4594,648
Jul 29, 202470.5072.0069.4070.7070.65124,902
Jul 26, 202470.5073.4069.0073.4073.35103,883
Jul 25, 202470.2071.7568.0070.5070.4582,028
Jul 24, 202469.7072.0070.2070.1070.0569,708
Jul 23, 202469.3071.6770.2370.8070.75148,272
Jul 22, 202469.3070.6068.6069.6069.5510,464
Jul 19, 202469.3070.6068.0069.3069.2514,000
Jul 18, 202468.2070.6068.0069.3069.2545,640
Jul 17, 202469.2070.0067.2068.8068.7545,428
Jul 16, 202469.2072.2068.1572.2072.1566,758
Jul 15, 202469.5071.0068.9670.2070.1580,264
Jul 12, 202469.2071.0068.2769.8069.75259,295
Jul 11, 202469.2070.6968.0069.4069.35178,776
Jul 10, 202467.2070.0066.4069.0068.95105,786
Jul 9, 202468.2069.8465.4067.2067.16135,622
Jul 8, 202468.8070.0067.2069.2069.1567,222
Jul 5, 202468.5069.7768.2068.4068.3520,020
Jul 4, 202468.5069.8068.1568.4068.3524,385
Jul 3, 202468.5070.2067.0068.4068.35123,527
Jul 2, 202468.2069.8067.0068.4068.3538,735
Jul 1, 202468.2069.8066.4068.1068.0542,833
Jun 28, 202468.0070.0066.0066.0065.96113,395
Jun 27, 202467.6069.8067.0068.4068.3550,535
Jun 26, 202467.8069.8067.0068.4068.359,951
Jun 25, 202467.8069.6066.0068.1068.0527,418
Jun 24, 202467.3069.6066.2068.3068.2575,419
Jun 21, 202466.3066.7066.2666.5066.46138,857
Jun 20, 202466.3067.0066.3566.5066.46144,470
Jun 19, 202466.3066.8066.2766.4066.3649,274
Jun 18, 202466.1067.8065.6066.4066.36123,596
Jun 17, 202466.1066.5165.6066.0065.9652,670
Jun 14, 202466.8066.6066.2066.4066.3681,605
Jun 13, 202466.1066.6066.2066.4066.3627,810
Jun 12, 202466.5067.0066.0066.4066.3695,981
Jun 11, 202466.8067.0066.0066.5066.4665,852
Jun 10, 202466.5066.8066.0066.4066.3698,721
Jun 7, 202466.9068.2066.0068.0067.95265,023
Jun 6, 202466.9067.2066.2066.7066.6670,803
Jun 5, 202466.9067.4066.6067.0066.96102,118
Jun 4, 202466.9067.4066.7767.0066.9685,651
Jun 3, 202466.9067.4066.6067.0066.96106,038
May 31, 202466.9067.4066.6067.0066.9660,097
May 30, 202466.9067.4066.4067.0066.9663,314
May 29, 202467.5067.8067.0067.2067.1630,723
May 28, 202467.7068.6067.0167.4067.3656,651
May 24, 202467.7069.4067.5067.7067.6651,534
May 23, 202468.3068.0067.4067.7067.6697,392
May 22, 202468.7068.2067.5367.8067.75104,980
May 21, 202468.7069.6067.8068.7068.6512,762
May 20, 202468.7069.6068.0968.7068.6521,538
May 17, 202469.1069.6067.8068.7068.6542,438
May 16, 2024 1.425 Dividend
May 16, 202469.5069.6068.2068.9068.8551,363
May 15, 202469.6069.6069.2069.4069.3477,935
May 14, 202469.6069.6069.2069.4069.34116,868
May 13, 202469.1070.0068.4069.3069.24247,305