Airea Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 25.500 | 27.000 | 23.000 | 25.000 | 25.000 | 34,208 |
| 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 |
← NewerPage 3 of 3 · 128 trading days
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.