Airea Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	22.000	22.000	22.000	22.000	20.606	0
2024-11-26	22.000	22.000	21.000	22.000	20.606	8,280
2024-11-25	22.000	22.600	22.000	22.000	20.606	25,000
2024-11-22	21.500	21.500	21.500	21.500	20.138	0
2024-11-21	21.500	21.500	20.833	21.500	20.138	34,201
2024-11-20	23.450	23.450	21.111	22.000	20.606	12,200
2024-11-19	23.500	23.500	23.500	23.500	22.011	0
2024-11-18	23.500	23.500	22.300	23.500	22.011	16
2024-11-15	23.500	24.600	23.500	23.500	22.011	81
2024-11-14	25.500	25.800	22.150	23.500	22.011	23,326
2024-11-13	25.500	25.500	25.500	25.500	23.884	0
2024-11-12	25.500	25.500	25.500	25.500	23.884	0
2024-11-11	25.500	25.500	24.080	25.500	23.884	9,889
2024-11-08	26.000	26.000	26.000	26.000	24.353	0
2024-11-07	26.000	26.000	26.000	26.000	24.353	0
2024-11-06	26.000	26.000	24.080	26.000	24.353	19
2024-11-05	26.000	26.000	26.000	26.000	24.353	0
2024-11-04	26.000	26.000	26.000	26.000	24.353	0
2024-11-01	26.000	26.800	26.000	26.000	24.353	2,611
2024-10-31	26.000	26.000	24.225	26.000	24.353	16,204
2024-10-30	24.700	26.000	24.700	26.000	24.353	15,384
2024-10-29	24.000	24.000	24.000	24.000	22.479	0
2024-10-28	24.500	24.500	23.110	24.500	22.948	2,752
2024-10-25	24.500	24.500	24.500	24.500	22.948	0
2024-10-24	24.500	24.500	24.500	24.500	22.948	0
2024-10-23	24.500	24.500	23.110	24.500	22.948	4,453
2024-10-22	24.500	24.500	23.833	24.500	22.948	34,150
2024-10-21	24.500	24.500	24.500	24.500	22.948	0
2024-10-18	24.500	25.700	24.500	24.500	22.948	9
2024-10-17	24.600	24.600	24.500	24.500	22.948	4,110
2024-10-16	25.000	26.600	25.000	25.000	23.416	22
2024-10-15	25.000	25.000	25.000	25.000	23.416	0
2024-10-14	25.000	26.600	25.000	25.000	23.416	1
2024-10-11	26.000	26.600	24.080	25.000	23.416	6,629
2024-10-10	26.000	26.000	26.000	26.000	24.353	0
2024-10-09	26.000	26.000	24.080	26.000	24.353	6,955
2024-10-08	26.000	27.600	26.000	26.000	24.353	362
2024-10-07	26.000	26.000	26.000	26.000	24.353	0
2024-10-04	26.000	26.000	26.000	26.000	24.353	0
2024-10-03	26.000	26.000	24.510	26.000	24.353	3,000
2024-10-02	26.000	26.000	26.000	26.000	24.353	0
2024-10-01	26.000	26.000	24.080	26.000	24.353	16,823
2024-09-30	26.000	26.000	26.000	26.000	24.353	0
2024-09-27	26.500	27.000	26.220	27.000	25.289	103,000
2024-09-26	25.500	27.000	25.376	26.500	24.821	180,695
2024-09-25	24.500	25.200	24.500	24.500	22.948	884
2024-09-24	24.500	24.500	23.055	24.500	22.948	10,000
2024-09-23	24.500	25.500	23.060	24.500	22.948	18,002
2024-09-20	24.500	24.500	24.500	24.500	22.948	0
2024-09-19	24.500	25.700	23.250	24.500	22.948	6,811
2024-09-18	24.500	24.500	24.500	24.500	22.948	0
2024-09-17	24.500	24.500	24.500	24.500	22.948	0
2024-09-16	24.500	24.500	24.500	24.500	22.948	0
2024-09-13	24.500	24.500	24.500	24.500	22.948	0
2024-09-12	24.500	25.700	24.500	24.500	22.948	19
2024-09-11	24.500	24.500	24.500	24.500	22.948	0
2024-09-10	24.500	24.500	24.500	24.500	22.948	0
2024-09-09	24.500	25.220	24.500	24.500	22.948	10,000
2024-09-06	23.000	24.750	22.040	24.500	22.948	240,099
2024-09-05	23.000	23.800	23.000	23.000	21.543	10,003

← NewerPage 9 of 22 · 1,262 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.