Airea Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	19.500	21.000	18.500	19.000	18.208	10,678
2026-02-03	19.500	19.500	18.160	19.500	18.688	14
2026-02-02	19.500	20.330	18.000	19.500	18.688	21,563
2026-01-30	19.500	19.500	19.355	19.500	18.688	1,848
2026-01-29	19.500	21.000	18.000	19.500	18.688	468
2026-01-28	19.500	21.000	19.355	19.500	18.688	1,955
2026-01-27	19.500	20.680	18.000	19.500	18.688	1,344
2026-01-26	19.500	19.500	18.000	19.500	18.688	5,010
2026-01-23	19.500	21.000	18.000	19.500	18.688	19,915
2026-01-22	18.500	21.000	17.640	19.500	18.688	199,024
2026-01-21	22.500	22.900	21.048	22.500	21.563	399
2026-01-20	22.500	22.975	21.000	22.500	21.563	1,070
2026-01-19	22.500	24.000	21.160	22.500	21.563	9,267
2026-01-16	22.500	22.975	21.150	22.500	21.563	11
2026-01-15	22.500	22.975	21.150	22.500	21.563	6
2026-01-14	22.500	22.500	22.500	22.500	21.563	0
2026-01-13	22.500	22.500	21.150	22.500	21.563	10,744
2026-01-12	22.500	23.970	21.300	22.500	21.563	20,044
2026-01-09	22.500	24.000	21.300	22.500	21.563	5,275
2026-01-08	22.500	24.000	22.500	22.500	21.563	1,111
2026-01-07	22.500	23.970	22.500	22.500	21.563	10
2026-01-06	22.500	23.970	22.500	22.500	21.563	100,301
2026-01-05	22.000	23.960	21.000	22.500	21.563	16,978
2026-01-02	21.500	23.750	21.000	22.000	21.083	41,343
2025-12-31	21.500	22.970	21.000	21.500	20.604	134
2025-12-30	21.000	21.500	21.000	21.500	20.604	2,000
2025-12-29	22.000	23.880	21.000	21.000	20.125	581,842
2025-12-24	22.000	23.880	22.000	22.000	21.083	1
2025-12-23	22.000	22.000	22.000	22.000	21.083	0
2025-12-22	22.000	23.880	22.000	22.000	21.083	33
2025-12-19	22.000	23.880	21.000	22.000	21.083	85
2025-12-18	22.000	22.000	22.000	22.000	21.083	0
2025-12-17	22.000	23.880	21.000	22.000	21.083	14,387
2025-12-16	22.000	23.880	21.000	22.000	21.083	2,131
2025-12-15	22.000	24.000	22.000	22.000	21.083	22,882
2025-12-12	21.500	21.500	20.555	21.500	20.604	13
2025-12-11	21.500	22.600	21.500	21.500	20.604	75,000
2025-12-10	21.500	21.500	21.500	21.500	20.604	0
2025-12-09	21.500	22.800	20.555	21.500	20.604	19
2025-12-08	20.890	21.500	20.890	21.500	20.604	86,320
2025-12-05	20.500	20.990	20.500	20.500	19.646	7
2025-12-04	20.500	20.990	20.010	20.500	19.646	452
2025-12-03	20.500	20.500	20.000	20.500	19.646	25,400
2025-12-02	20.500	20.500	20.444	20.500	19.646	4
2025-12-01	20.500	20.500	20.500	20.500	19.646	0
2025-11-28	20.500	20.990	20.010	20.500	19.646	43
2025-11-27	20.500	20.990	20.000	20.500	19.646	245,004
2025-11-26	20.500	20.500	20.500	20.500	19.646	0
2025-11-25	20.500	20.990	20.500	20.500	19.646	1
2025-11-24	20.990	20.990	20.000	20.500	19.646	46,308
2025-11-21	21.000	21.000	21.000	21.000	20.125	0
2025-11-20	21.000	21.000	21.000	21.000	20.125	0
2025-11-19	21.000	21.000	21.000	21.000	20.125	0
2025-11-18	21.000	21.675	20.000	21.000	20.125	34
2025-11-17	21.000	21.675	20.000	21.000	20.125	88
2025-11-14	21.500	21.675	21.000	21.000	20.125	1,577
2025-11-13	21.500	21.675	21.400	21.500	20.604	5,006
2025-11-12	21.500	21.500	21.500	21.500	20.604	0
2025-11-11	22.500	23.000	21.000	21.500	20.604	42,511
2025-11-10	23.000	23.930	21.300	22.500	21.563	47,894

← NewerPage 4 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.