LSE - Delayed Quote
GBp
Alternative Income REIT Ord (AIRE.L)
71.00
0.00
(0.00%)
At close: October 30 at 3:32:51 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
71.00
70.00
70.00
71.00
71.00
157,496
Oct 29, 2026
71.00
72.00
70.00
71.00
71.00
133,750
Oct 28, 2026
70.00
71.60
69.00
70.00
70.00
267,699
Oct 27, 2026
70.00
70.00
70.00
70.00
70.00
360,628
Oct 26, 2026
69.00
70.00
68.73
69.00
69.00
44,316
Oct 23, 2026
69.00
69.00
68.40
69.00
69.00
4,298
Oct 22, 2026
69.00
69.00
68.66
69.00
69.00
7,580
Oct 21, 2026
69.00
70.00
68.66
69.00
69.00
21,146
Oct 20, 2026
69.00
70.00
68.00
68.40
68.40
5,550
Oct 19, 2026
69.00
69.00
69.00
69.00
69.00
-
Oct 16, 2026
69.00
69.50
69.04
69.00
69.00
319,599
Oct 15, 2026
69.00
70.00
66.00
69.00
69.00
23,802
Oct 14, 2026
68.50
70.00
66.60
69.00
69.00
33,980
Oct 13, 2026
68.50
68.54
68.52
68.50
68.50
2,165
Oct 12, 2026
68.50
70.00
68.20
68.50
68.50
24,477
Oct 9, 2026
68.50
70.00
68.20
68.50
68.50
27,036
Oct 8, 2026
68.50
70.00
67.00
68.50
68.50
4,186
Oct 7, 2026
68.50
70.00
67.00
68.50
68.50
14,498
Oct 6, 2026
68.50
68.50
68.50
68.50
68.50
5,000
Oct 5, 2026
68.50
68.50
68.00
68.50
68.50
12,171
Oct 2, 2026
68.50
70.00
67.00
68.50
68.50
16,837
Oct 1, 2026
68.50
70.00
67.00
68.50
68.50
20,943
Sep 30, 2026
68.50
70.00
67.00
68.40
68.40
138,076
Sep 29, 2026
68.50
70.00
68.45
68.50
68.50
34,186
Sep 28, 2026
68.50
70.00
67.00
68.50
68.50
68,482
Sep 25, 2026
68.50
70.00
68.00
68.50
68.50
46,516
Sep 24, 2026
68.50
70.00
68.10
68.80
68.80
141,896
Sep 23, 2026
68.50
72.00
67.00
68.50
68.50
178,668
Sep 22, 2026
68.50
70.00
67.00
68.50
68.50
100,842
Sep 21, 2026
68.50
70.00
68.40
68.40
68.40
19,583
Sep 18, 2026
68.50
69.97
68.65
68.50
68.50
21,858
Sep 17, 2026
68.50
69.50
68.38
68.50
68.50
109,471
Sep 16, 2026
68.50
70.00
67.00
68.60
68.60
38,593
Sep 15, 2026
68.50
70.00
67.00
68.40
68.40
76,097
Sep 14, 2026
68.50
69.70
67.93
68.50
68.50
310,729
Sep 11, 2026
68.50
70.00
67.92
68.60
68.60
97,295
Sep 10, 2026
68.50
70.00
67.00
68.60
68.60
111,935
Sep 9, 2026
68.50
70.00
67.00
67.20
67.20
158,688
Sep 8, 2026
68.50
70.00
67.93
69.00
69.00
370,392
Sep 7, 2026
67.00
70.00
66.00
70.00
70.00
616,348
Sep 4, 2026
68.00
74.00
66.00
67.00
67.00
180,066
Sep 3, 2026
68.00
69.00
67.00
68.00
68.00
208,114
Sep 2, 2026
68.50
70.00
67.00
67.20
67.20
155,955
Sep 1, 2026
68.00
70.00
67.00
68.50
68.50
186,140
Aug 28, 2026
70.50
70.00
67.21
69.00
69.00
392,500
Aug 27, 2026
70.50
70.00
69.00
69.50
69.50
2,588,775
Aug 26, 2026
70.50
70.00
69.00
69.00
69.00
866,616
Aug 25, 2026
71.10
72.00
69.60
70.30
70.30
178,673
Aug 24, 2026
71.10
72.60
69.60
71.30
71.30
102,035
Aug 21, 2026
71.60
70.83
70.00
71.80
71.80
100,514
Aug 20, 2026
71.60
71.15
70.01
71.80
71.80
72,308
Aug 19, 2026
71.60
73.60
70.00
71.80
71.80
133,194
Aug 18, 2026
71.60
73.00
70.00
73.00
73.00
40,175
Aug 17, 2026
71.60
74.00
70.00
71.80
71.80
155,402
Aug 14, 2026
71.60
74.00
70.00
74.00
74.00
21,938
Aug 13, 2026
71.60
74.00
70.00
71.80
71.80
8,839
Aug 12, 2026
71.60
74.00
70.00
71.80
71.80
44,443
Aug 11, 2026
71.60
71.76
70.18
70.20
70.20
31,231
Aug 10, 2026
71.60
74.00
70.00
71.80
71.80
40,594
Aug 7, 2026
71.60
74.00
70.00
71.40
71.40
30,777
Aug 6, 2026
71.60
74.00
70.00
74.00
74.00
49,634
Aug 5, 2026
71.60
73.00
70.00
71.80
71.80
83,854
Aug 4, 2026
71.60
71.69
70.00
71.80
71.80
12,946
Aug 3, 2026
71.80
74.00
70.00
71.80
71.80
130,314
Jul 31, 2026
71.60
74.00
70.00
71.80
71.80
80,095
Jul 30, 2026
1.4000001
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 30, 2026
71.80
74.00
70.00
74.00
74.00
116,890
Jul 29, 2026
73.00
75.00
71.00
74.00
73.99
284,016
Jul 28, 2026
72.00
74.00
70.00
74.00
73.99
178,344
Jul 27, 2026
72.00
74.00
70.00
72.00
71.99
528,239
Jul 24, 2026
72.00
74.00
70.00
72.00
71.99
97,247
Jul 23, 2026
72.00
74.00
70.00
72.00
71.99
256,539
Jul 22, 2026
72.00
74.00
70.00
72.00
71.99
358,312
Jul 21, 2026
72.00
73.28
71.12
72.00
71.99
353,580
Jul 20, 2026
71.80
74.00
70.00
70.40
70.39
684,476
Jul 17, 2026
70.50
73.00
69.00
70.20
70.19
442,379
Jul 16, 2026
71.00
73.00
69.00
70.50
70.49
801,280
Jul 15, 2026
68.50
70.00
67.00
68.60
68.59
140,119
Jul 14, 2026
68.50
71.40
67.00
68.50
68.49
97,277
Jul 13, 2026
69.00
71.20
67.50
71.20
71.19
100,097
Jul 10, 2026
68.90
69.60
68.02
68.60
68.59
114,227
Jul 9, 2026
69.90
71.00
68.00
69.00
68.99
236,603
Jul 8, 2026
69.70
71.80
68.60
70.40
70.39
27,513
Jul 7, 2026
69.50
71.00
69.00
69.00
68.99
239,988
Jul 6, 2026
69.50
71.00
68.00
70.00
69.99
234,776
Jul 3, 2026
69.50
71.00
68.00
69.50
69.49
731,562
Jul 2, 2026
69.50
71.40
68.20
69.50
69.49
44,482
Jul 1, 2026
69.20
71.40
67.40
69.50
69.49
311,986
Jun 30, 2026
69.20
70.10
67.40
69.20
69.19
352,240
Jun 29, 2026
69.20
71.00
67.40
69.60
69.59
415,070
Jun 26, 2026
69.20
71.00
67.40
69.20
69.19
181,193
Jun 25, 2026
69.20
71.00
68.51
69.20
69.19
125,445
Jun 24, 2026
68.70
70.00
68.51
69.20
69.19
298,171
Jun 23, 2026
68.40
70.00
67.00
69.20
69.19
192,869
Jun 22, 2026
68.20
69.80
67.60
69.20
69.19
246,095
Jun 19, 2026
68.30
68.80
67.60
68.20
68.19
250,530
Jun 18, 2026
68.50
69.40
67.60
69.00
68.99
173,536
Jun 17, 2026
68.50
69.80
67.20
68.50
68.49
390,868
Jun 16, 2026
68.50
70.00
67.40
69.60
69.59
282,081
Jun 15, 2026
69.00
71.00
68.00
69.50
69.49
81,933
Jun 12, 2026
69.50
71.00
67.55
68.00
67.99
370,115
Jun 11, 2026
67.60
69.00
67.60
69.00
68.99
214,857
Jun 10, 2026
67.60
68.00
67.50
68.00
67.99
153,697
Jun 9, 2026
67.60
68.00
67.38
67.80
67.79
95,510
Jun 8, 2026
67.50
69.40
67.00
69.40
69.39
98,362
Jun 5, 2026
67.50
67.99
67.33
67.50
67.49
66,565
Jun 4, 2026
67.30
68.00
67.28
68.00
67.99
64,383
Jun 3, 2026
67.50
68.00
67.00
67.30
67.29
153,531
Jun 2, 2026
69.00
69.80
67.01
67.50
67.49
382,004
Jun 1, 2026
69.70
71.00
68.00
69.00
68.99
360,511
May 29, 2026
69.10
72.20
68.20
72.20
72.19
157,280
May 28, 2026
67.50
70.00
68.00
69.10
69.09
101,346
May 27, 2026
67.50
70.00
66.60
70.00
69.99
123,710
May 26, 2026
68.00
70.40
66.60
70.40
70.39
275,600
May 22, 2026
67.80
69.60
66.60
68.00
67.99
386,279
May 21, 2026
69.00
71.40
66.60
67.80
67.79
227,096
May 20, 2026
69.50
72.40
67.25
69.80
69.79
130,763
May 19, 2026
69.50
72.20
68.00
69.40
69.39
162,721
May 18, 2026
70.00
72.20
68.00
69.80
69.79
259,333
May 15, 2026
69.70
72.84
67.40
71.90
71.89
351,508
May 14, 2026
1.4000001
Dividend
Dividends on any given ex-date include regular and any special dividends
May 14, 2026
70.20
72.20
69.00
69.70
69.69
150,123
May 13, 2026
71.70
72.80
69.60
72.20
72.17
198,567
May 12, 2026
72.20
73.00
71.20
71.70
71.67
73,576
May 11, 2026
72.20
74.00
71.40
73.00
72.97
220,529
May 8, 2026
72.20
72.17
69.00
72.20
72.17
73,267
May 7, 2026
72.30
73.80
70.60
72.20
72.17
95,175
May 6, 2026
71.70
74.00
70.40
73.80
73.77
137,830
May 5, 2026
71.50
73.00
70.40
71.70
71.67
191,270
May 1, 2026
72.50
73.60
71.00
71.50
71.47
213,841
Apr 30, 2026
73.60
74.60
71.00
71.00
70.97
68,204
Apr 29, 2026
73.90
75.00
71.80
73.40
73.37
69,604
Apr 28, 2026
74.10
74.00
71.80
74.10
74.07
72,060
Apr 27, 2026
74.30
74.42
73.00
74.10
74.07
97,560
Apr 24, 2026
74.60
74.60
74.00
74.50
74.47
41,698
Apr 23, 2026
73.80
74.62
71.01
74.60
74.57
118,836
Apr 22, 2026
75.20
77.00
71.60
74.40
74.37
213,994
Apr 21, 2026
77.00
79.80
73.40
79.00
78.97
75,362
Apr 20, 2026
77.00
78.00
77.00
77.60
77.57
48,716
Apr 17, 2026
76.20
78.00
75.20
77.50
77.47
109,760
Apr 16, 2026
76.20
77.00
75.65
76.30
76.27
21,661
Apr 15, 2026
76.20
77.00
75.40
76.30
76.27
81,735
Apr 14, 2026
76.00
78.40
75.00
76.20
76.17
222,502
Apr 13, 2026
75.90
78.60
74.50
77.00
76.97
162,278
Apr 10, 2026
75.50
77.40
74.86
77.20
77.17
194,111
Apr 9, 2026
74.50
77.60
73.00
77.60
77.57
196,642
Apr 8, 2026
72.00
75.98
72.00
75.00
74.97
116,938
Apr 7, 2026
72.00
75.40
70.00
74.00
73.97
225,478
Apr 2, 2026
71.50
74.00
71.00
72.80
72.77
57,513
Apr 1, 2026
70.50
73.00
70.40
72.20
72.17
232,228
Mar 31, 2026
70.30
70.55
69.60
70.30
70.27
91,707
Mar 30, 2026
71.30
72.00
69.60
70.30
70.27
145,207
Mar 27, 2026
72.70
73.24
71.00
71.30
71.27
106,907
Mar 26, 2026
73.70
75.00
72.00
73.20
73.17
269,545
Mar 25, 2026
75.70
75.70
73.40
74.20
74.17
141,641
Mar 24, 2026
72.00
80.00
70.40
74.50
74.47
273,798
Mar 23, 2026
74.00
74.80
71.00
72.00
71.97
135,387
Mar 20, 2026
74.50
76.00
72.20
74.50
74.47
61,211
Mar 19, 2026
74.50
76.00
73.00
74.50
74.47
77,279
Mar 18, 2026
74.50
75.51
73.70
74.50
74.47
91,223
Mar 17, 2026
74.50
76.00
73.00
74.50
74.47
90,071
Mar 16, 2026
74.00
76.00
73.32
76.00
75.97
181,309
Mar 13, 2026
74.00
74.43
73.46
74.00
73.97
91,054
Mar 12, 2026
74.00
74.60
73.46
74.00
73.97
117,230
Mar 11, 2026
74.50
77.60
73.00
74.00
73.97
112,295
Mar 10, 2026
74.00
77.60
73.00
77.60
77.57
71,089
Mar 9, 2026
74.50
76.00
73.00
73.00
72.97
120,588
Mar 6, 2026
75.00
76.00
74.38
75.50
75.47
128,061
Mar 5, 2026
75.00
75.40
74.71
75.30
75.27
214,178
Mar 4, 2026
73.00
75.20
71.40
75.00
74.97
586,985
Mar 3, 2026
76.50
76.60
72.00
74.00
73.97
215,435
Mar 2, 2026
78.20
78.00
75.00
77.00
76.97
181,468
Feb 27, 2026
79.00
80.00
78.00
79.60
79.57
90,321
Feb 26, 2026
79.00
80.00
78.00
79.00
78.97
207,931
Feb 25, 2026
79.50
79.43
78.00
79.00
78.97
99,657
Feb 24, 2026
79.50
79.50
79.10
79.50
79.47
33,926
Feb 23, 2026
79.50
80.00
79.00
79.50
79.47
70,477
Feb 20, 2026
79.50
81.60
79.00
79.50
79.47
92,864
Feb 19, 2026
79.50
81.60
79.00
79.50
79.47
101,392
Feb 18, 2026
79.50
80.00
79.18
79.50
79.47
167,048
Feb 17, 2026
79.20
80.00
78.00
79.50
79.47
341,253
Feb 16, 2026
78.90
80.00
78.40
78.40
78.37
250,561
Feb 13, 2026
78.70
81.00
78.00
78.90
78.87
316,289
Feb 12, 2026
1.4000001
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 12, 2026
78.40
79.35
77.64
78.70
78.67
513,780
Feb 11, 2026
78.30
81.00
77.60
81.00
80.95
222,804
Feb 10, 2026
77.70
79.40
76.40
79.00
78.96
151,659
Feb 9, 2026
77.10
78.71
76.40
77.70
77.66
75,665
Feb 6, 2026
77.20
78.40
75.60
77.10
77.06
204,764
Feb 5, 2026
77.70
80.00
76.00
76.00
75.96
104,864
Feb 4, 2026
77.20
78.40
76.00
78.00
77.96
240,268
Feb 3, 2026
77.20
78.40
76.00
77.00
76.96
52,428
Feb 2, 2026
77.40
78.40
76.00
77.20
77.16
114,540
Jan 30, 2026
77.40
78.40
75.00
75.00
74.96
81,507
Jan 29, 2026
77.40
78.40
74.80
77.40
77.36
78,557
Jan 28, 2026
77.00
78.40
75.20
77.40
77.36
103,858
Jan 27, 2026
77.00
78.00
76.65
77.00
76.96
147,993
Jan 26, 2026
77.20
79.40
76.00
77.00
76.96
252,058
Jan 23, 2026
76.80
78.00
76.00
76.60
76.56
139,953
Jan 22, 2026
75.60
77.00
75.00
76.30
76.26
111,819
Jan 21, 2026
75.70
78.20
74.00
78.20
78.16
101,270
Jan 20, 2026
75.70
78.60
74.40
78.60
78.56
58,827
Jan 19, 2026
76.10
77.00
74.40
75.90
75.86
203,292
Jan 16, 2026
76.10
77.00
75.60
76.00
75.96
131,833
Jan 15, 2026
76.10
78.40
75.20
76.10
76.06
114,435
Jan 14, 2026
75.70
79.00
74.40
75.90
75.86
91,229
Jan 13, 2026
76.00
77.00
74.40
75.70
75.66
94,560
Jan 12, 2026
76.00
77.00
75.00
76.00
75.96
125,305
Jan 9, 2026
75.70
77.00
74.40
76.00
75.96
104,689
Jan 8, 2026
75.70
77.00
74.40
75.70
75.66
100,635
Jan 7, 2026
75.10
77.00
74.40
75.70
75.66
119,822
Jan 6, 2026
75.10
76.00
74.40
75.20
75.16
67,672
Jan 5, 2026
74.60
75.90
74.63
75.20
75.16
259,845
Jan 2, 2026
73.00
75.00
73.44
74.70
74.66
243,867
Dec 31, 2025
73.00
74.00
72.00
73.60
73.56
57,442
Dec 30, 2025
74.00
75.00
72.00
72.00
71.96
157,465
Dec 29, 2025
74.20
75.00
73.65
74.00
73.96
134,211
Dec 24, 2025
73.50
75.00
72.00
74.20
74.16
36,844
Dec 23, 2025
73.50
75.00
72.00
73.50
73.46
45,131
Dec 22, 2025
73.50
75.00
72.00
73.50
73.46
47,750
Dec 19, 2025
73.50
75.00
72.00
73.50
73.46
4,879
Dec 18, 2025
74.00
75.00
72.00
73.50
73.46
74,425
Dec 17, 2025
74.00
75.00
73.00
74.60
74.56
106,573
Dec 16, 2025
74.00
75.00
73.00
74.00
73.96
46,275
Dec 15, 2025
73.50
75.00
72.30
74.00
73.96
182,379
Dec 12, 2025
72.00
74.00
71.00
73.50
73.46
99,618
Dec 11, 2025
71.70
73.00
71.00
72.00
71.96
21,600
Dec 10, 2025
71.10
73.00
70.40
71.70
71.66
67,024
Dec 9, 2025
71.00
72.00
70.00
71.20
71.16
71,753
Dec 8, 2025
71.00
72.00
70.00
70.50
70.46
104,355
Dec 5, 2025
71.50
72.00
70.00
70.30
70.26
125,963
Dec 4, 2025
72.40
72.00
70.00
71.50
71.46
60,168
Dec 3, 2025
72.40
72.00
70.20
71.50
71.46
44,172
Dec 2, 2025
72.40
73.80
70.53
71.50
71.46
137,992
Dec 1, 2025
72.40
73.80
71.00
72.40
72.36
90,460
Nov 28, 2025
72.30
72.55
71.26
72.40
72.36
107,139
Nov 27, 2025
72.30
73.60
71.00
72.00
71.96
98,894
Nov 26, 2025
72.30
72.60
71.00
72.30
72.26
26,277
Nov 25, 2025
72.30
73.60
71.00
72.30
72.26
126,893
Nov 24, 2025
72.50
73.60
71.00
72.30
72.26
27,026
Nov 21, 2025
72.50
73.19
71.00
72.50
72.46
39,346
Nov 20, 2025
72.50
74.00
71.00
72.50
72.46
74,770
Nov 19, 2025
72.50
73.49
71.52
72.50
72.46
87,097
Nov 18, 2025
72.50
73.50
71.51
72.50
72.46
18,239
Nov 17, 2025
72.50
74.00
71.00
72.50
72.46
79,646
Nov 14, 2025
72.50
74.00
71.00
72.50
72.46
35,579
Nov 13, 2025
1.4000001
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 13, 2025
73.00
74.00
71.00
72.50
72.46
111,068
Nov 12, 2025
73.80
75.00
72.60
73.80
73.74
69,669
Nov 11, 2025
73.60
75.00
72.60
75.00
74.94
91,786
Nov 10, 2025
73.60
74.80
72.40
73.60
73.55
209,092
Nov 7, 2025
73.40
75.00
72.20
73.60
73.55
77,752
Nov 6, 2025
73.60
74.60
72.20
73.40
73.35
95,569
Nov 5, 2025
73.80
76.20
72.40
73.60
73.55
138,241
Nov 4, 2025
73.60
75.00
72.40
73.80
73.74
131,786
Nov 3, 2025
72.90
74.80
72.00
73.60
73.55
174,234
Oct 31, 2025
72.10
74.20
71.40
72.90
72.85
125,081
Oct 30, 2025
72.20
73.40
70.80
72.10
72.05
110,043
