LSE, AIRE End of Day and Historical Share Prices [AIRE]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

LSE, AIRE: Alternative Income Reit PLC

29 Aug 2025

LAST: 64.01	CHANGE: 0.01	OPEN: 63.87	HIGH: 65.00	ASK: 0.00	VOLUME: 269.3K
LAST: 64.01	CHG(%): 0.01	PREV: 64.00	LOW: 63.00	BID: 0.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
29 Aug 25	63.87	65.00	63.00	64.01	269.3K
28 Aug 25	63.87	65.00	63.00	64.00	121K
27 Aug 25	63.50	65.00	62.39	63.60	319.8K
26 Aug 25	65.25	66.60	63.25	64.20	472.1K
25 Aug 25	67.20	67.00	64.10	65.80	286.2K
22 Aug 25	65.00	67.00	64.10	65.25	472.8K
21 Aug 25	66.14	70.80	64.75	66.00	104.9K
20 Aug 25	69.00	69.80	64.75	67.40	127.1K
19 Aug 25	65.60	70.00	64.66	65.40	101.3K
18 Aug 25	67.27	70.00	65.60	67.80	132.9K

COMPANY PROFILE

Name:	Alternative Income Reit PLC
About:	Alternative Income REIT PLC aims to generate a secure and predictable income return, sustainable in real terms, whilst at least maintaining capital values, in real terms, through investment in a diversified portfolio of UK properties, predominantly within alternative and specialist sectors. The majority of the assets in the Group's portfolio are let on long leases which contain index-linked rent review provisions. The Company's asset manager is Martley Capital Real Estate Investment Management Limited (Martley Capital). Martley Capital is a full-service real estate investment management platform whose activities cover real estate investing, lending, asset management and fund management. It has circa 35 employees across five offices in the UK and Europe. The team manages assets with a value of circa £900 million across 23 mandates (at 30 June 2025).
Sector:	Real Estate
Industry:	REIT - Diversified
Address:	The Scalpel, London, United Kingdom, EC3M 7AF
Website:	https://www.alternativeincomereit.com
ISIN:	GB00BDVK7088
LEI:	213800MPBIJS12Q88F71

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	10.67
DivYield:	0.10
Div/Share:	0.06
PtB:	0.78
PtS:	8.70
Shares:	80.5M
Market Cap:	5.152B

TECHNICAL INDICATORS

MA5:	64.32
MA10:	65.35
MA20:	67.03
MA50:	70.95
MA100:	71.47
MA200:	70.34
STO9:	5.64
STO14:	5.64
RSI14:	31.59
WPR14:	-92.88
MTM14:	-5.29
ROC14:	-0.08
ATR:	3.39
Week High:	67.00
Week Low:	62.39
Month High:	72.00
Month Low:	62.39
Year High:	77.00
Year Low:	62.39

RECENT DIVIDENDS

Date	Amount
14 Aug 2025	$0.02
15 May 2025	$0.02
13 Feb 2025	$0.02
07 Nov 2024	$0.02
15 Aug 2024	$0.02
16 May 2024	$0.01
15 Feb 2024	$0.01
09 Nov 2023	$0.01
10 Aug 2023	$0.02
11 May 2023	$0.01