Airea Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	25.500	27.000	24.000	25.500	25.500	2,035
2026-04-30	25.500	27.000	24.000	25.500	25.500	58,203
2026-04-29	25.000	26.400	24.000	25.500	25.500	131,524
2026-04-28	24.000	25.000	23.321	25.000	25.000	99,286
2026-04-27	23.500	25.000	23.000	24.000	24.000	29,467
2026-04-24	23.500	25.000	23.272	23.500	23.500	5,402
2026-04-23	23.500	25.000	22.000	23.500	23.500	47,701
2026-04-22	24.000	25.000	23.000	24.000	23.000	35,335
2026-04-21	23.000	24.890	23.000	24.000	23.000	33,839
2026-04-20	23.000	24.000	23.000	23.000	22.042	16,233
2026-04-17	22.000	23.960	22.000	22.000	21.083	3,847
2026-04-16	22.000	23.960	22.000	22.000	21.083	54,647
2026-04-15	22.000	24.000	22.000	22.000	21.083	10,029
2026-04-14	22.000	24.000	22.000	22.000	21.083	4,343
2026-04-13	22.000	24.000	22.000	22.000	21.083	6,261
2026-04-10	22.000	23.960	20.000	22.000	21.083	9,962
2026-04-09	22.000	24.000	20.000	22.000	21.083	60,588
2026-04-08	21.500	23.878	20.000	22.000	21.083	130,662
2026-04-07	21.500	23.000	20.000	21.500	20.604	160,940
2026-04-02	21.500	22.480	20.000	21.500	20.604	3,787
2026-04-01	21.000	22.480	20.500	21.500	20.604	89,475
2026-03-31	21.300	21.300	20.150	20.500	19.646	24,066
2026-03-30	21.500	22.100	20.000	21.500	20.604	8,660
2026-03-27	21.500	22.100	20.100	21.500	20.604	28,430
2026-03-26	21.500	23.000	20.375	21.500	20.604	162,855
2026-03-25	20.500	22.000	19.000	20.500	19.646	2,367
2026-03-24	20.500	22.000	19.500	20.500	19.646	9,063
2026-03-23	20.500	22.000	20.500	20.500	19.646	211
2026-03-20	20.500	20.500	20.500	20.500	19.646	0
2026-03-19	20.500	20.500	20.310	20.500	19.646	25,000
2026-03-18	20.500	22.000	20.125	20.500	19.646	40,009
2026-03-17	20.500	22.000	20.125	20.500	19.646	2,066
2026-03-16	20.500	21.450	20.500	20.500	19.646	20,005
2026-03-13	20.500	21.450	19.030	20.500	19.646	1,042
2026-03-12	20.500	21.450	19.030	20.500	19.646	49
2026-03-11	20.500	21.450	19.030	20.500	19.646	42
2026-03-10	20.500	21.450	20.500	20.500	19.646	7,441
2026-03-09	20.500	22.000	19.030	20.500	19.646	166
2026-03-06	20.500	22.000	19.000	20.500	19.646	51,877
2026-03-05	20.500	22.000	20.500	20.500	19.646	19,929
2026-03-04	20.500	22.000	20.267	20.500	19.646	14,053
2026-03-03	20.500	22.000	20.267	20.500	19.646	107,399
2026-03-02	20.000	22.000	19.500	22.000	21.083	197,534
2026-02-27	19.189	20.000	19.189	20.000	19.167	17,558
2026-02-26	19.500	20.770	19.000	19.000	18.208	100,913
2026-02-25	19.500	19.750	19.500	19.500	18.688	25,000
2026-02-24	19.500	19.900	19.500	19.500	18.688	472
2026-02-23	19.500	20.770	19.189	19.500	18.688	413
2026-02-20	19.500	20.770	19.189	19.500	18.688	17,348
2026-02-19	20.000	20.000	18.250	19.500	18.688	289,550
2026-02-18	20.000	21.000	19.020	20.000	19.167	348
2026-02-17	20.500	21.000	19.175	20.000	19.167	96,426
2026-02-16	20.000	20.500	19.020	20.500	19.646	64,607
2026-02-13	20.500	22.000	19.000	20.000	19.167	33,402
2026-02-12	20.500	21.450	19.310	20.500	19.646	20,039
2026-02-11	19.200	20.500	19.200	20.500	19.646	82,810
2026-02-10	18.500	18.900	18.437	18.500	17.729	876,420
2026-02-09	19.000	19.980	18.150	18.500	17.729	68,619
2026-02-06	19.000	20.000	18.000	20.000	19.167	4,070
2026-02-05	19.000	19.000	19.000	19.000	18.208	0

← NewerPage 3 of 5 · 254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-23	0.0100 GBP
2025-04-17	0.0060 GBP
2024-04-18	0.0055 GBP
2023-04-20	0.0050 GBP
2022-04-25	0.0040 GBP
2020-04-09	0.9689 GBP
2019-09-19	0.0080 GBP
2019-04-11	0.0200 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.