1. Share Prices

  2. Alternative Income Reit PLC (AIRE)

70.90p+1.20 (+1.72%)10 Sep 2025, 08:00
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Alternative Income Reit PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 9, 202568.50p70.60p67.00p69.70p517,352
Sep 8, 202568.60p70.00p67.00p68.50p329,953
Sep 5, 202566.90p69.60p66.40p68.40p282,579
Sep 4, 202563.70p67.80p63.25p66.90p848,634
Sep 3, 202563.00p65.00p62.20p63.70p341,687
Sep 2, 202563.90p64.80p62.20p63.50p154,341
Sep 1, 202564.90p65.00p62.25p63.50p549,980
Aug 29, 202564.00p65.00p63.00p64.30p235,043
Aug 28, 202564.00p65.00p63.00p64.00p121,039
Aug 27, 202564.50p65.00p62.39p63.60p319,775
Aug 26, 202565.60p66.60p63.25p64.20p472,082
Aug 22, 202567.20p67.00p64.10p65.80p286,228
Aug 21, 202567.40p70.80p64.75p66.00p116,942
Aug 20, 202567.10p69.80p64.75p67.40p127,139
Aug 19, 202567.80p70.00p64.66p65.40p101,333
Aug 18, 202567.60p70.00p65.60p67.80p132,908
Aug 15, 202567.90p69.00p66.40p67.70p232,253
Aug 14, 202568.10p70.40p67.00p68.00p114,622
Aug 13, 202569.30p70.00p67.10p69.10p113,592
Aug 12, 202569.20p70.00p68.00p69.30p271,121
Aug 11, 202569.00p70.00p68.00p69.20p201,161
Aug 8, 202568.20p71.40p67.50p71.40p536,990
Aug 7, 202568.20p69.00p67.40p68.20p121,649
Aug 6, 202568.70p70.60p67.00p68.20p199,350
Aug 5, 202568.70p70.00p67.40p68.70p100,232
Aug 4, 202567.60p71.40p66.50p68.70p150,469
Aug 1, 202567.70p71.20p65.00p68.20p202,120
Jul 31, 202567.50p69.80p65.00p67.60p259,718
Jul 30, 202568.20p69.80p65.00p67.40p316,370
Jul 29, 202570.80p72.00p65.91p68.10p475,510
Jul 28, 202573.50p75.00p67.50p70.20p461,056
Jul 25, 202574.00p76.00p72.00p73.60p198,267
Jul 24, 202574.50p76.00p71.50p74.00p118,250
Jul 23, 202574.50p74.00p72.00p74.50p115,555
Jul 22, 202575.10p76.00p73.00p74.00p62,509
Jul 21, 202574.74p76.00p73.00p74.60p118,292
Jul 18, 202575.10p76.00p73.20p74.60p63,036
Jul 17, 202575.10p76.00p73.20p74.60p55,236
Jul 16, 202575.30p76.00p73.20p74.60p75,764
Jul 15, 202575.50p77.00p73.60p74.80p135,625
Jul 14, 202575.50p77.00p74.00p75.50p71,741
Jul 11, 202575.50p77.00p74.00p74.60p39,804
Jul 10, 202575.50p75.82p74.60p74.60p158,036
Jul 9, 202575.50p77.00p74.00p74.60p178,929
Jul 8, 202575.80p77.00p74.60p74.60p166,937
Jul 7, 202575.50p77.00p74.00p75.80p101,337
Jul 4, 202575.50p77.00p74.00p75.50p39,578
Jul 3, 202575.20p77.00p74.48p75.50p49,356
Jul 2, 202574.00p77.00p73.00p75.20p34,590
Jul 1, 202574.00p75.00p73.00p74.00p59,263
123456
Showing 1 to 50 of 253

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
04 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Haleon PLC371.103.05
Wickes Group PLC202.003.48
Goodwin PLC11,400.002.70
Bakkavor Group PLC222.502.53
Molten Ventures PLC370.401.70
Asos PLC290.001.93

Fallers

CompanyPrice% Chg
Vistry Group PLC579.40-4.04
Ip Group PLC57.90-3.18
Auction Technology Group PLC320.00-2.88
Metro Bank Holdings PLC122.20-2.86
Bridgepoint Group PLC321.00-2.49
Sdcl Efficiency Income Trust PLC57.00-2.40