Airea Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 26.500 | 27.845 | 26.500 | 26.500 | 26.500 | 20,161 |
| 2026-10-20 | 25.550 | 27.000 | 25.550 | 26.000 | 26.000 | 118,241 |
| 2026-10-19 | 25.000 | 26.000 | 25.000 | 25.000 | 25.000 | 22,824 |
| 2026-10-16 | 24.000 | 25.500 | 23.020 | 24.500 | 24.500 | 54,481 |
| 2026-10-15 | 24.000 | 25.000 | 23.020 | 24.000 | 24.000 | 70,451 |
| 2026-10-14 | 24.000 | 25.000 | 23.150 | 24.000 | 24.000 | 162,900 |
| 2026-10-13 | 25.000 | 26.000 | 23.250 | 24.000 | 24.000 | 224,465 |
| 2026-10-12 | 25.500 | 26.000 | 24.250 | 25.000 | 25.000 | 150,761 |
| 2026-10-09 | 26.000 | 27.000 | 25.000 | 25.500 | 25.500 | 3,466 |
| 2026-10-08 | 26.000 | 27.000 | 25.000 | 26.000 | 26.000 | 1,017 |
| 2026-10-07 | 26.000 | 27.000 | 24.500 | 26.000 | 26.000 | 31,939 |
| 2026-10-06 | 27.500 | 28.000 | 25.000 | 26.000 | 26.000 | 107,078 |
| 2026-10-05 | 28.000 | 28.000 | 26.270 | 27.500 | 27.500 | 44,103 |
| 2026-10-02 | 28.500 | 28.500 | 27.000 | 28.500 | 28.500 | 25,266 |
| 2026-10-01 | 28.500 | 29.880 | 28.500 | 28.500 | 28.500 | 12 |
| 2026-09-30 | 28.500 | 29.880 | 27.000 | 28.500 | 28.500 | 31,135 |
| 2026-09-29 | 28.500 | 30.000 | 27.000 | 28.500 | 28.500 | 174,930 |
| 2026-09-28 | 28.000 | 29.000 | 27.020 | 28.000 | 28.000 | 59,370 |
| 2026-09-25 | 26.990 | 28.260 | 26.990 | 28.000 | 28.000 | 159,660 |
| 2026-09-24 | 25.500 | 27.000 | 25.000 | 26.000 | 26.000 | 20,357 |
| 2026-09-23 | 25.500 | 25.990 | 25.150 | 25.500 | 25.500 | 8,500 |
| 2026-09-22 | 26.000 | 26.000 | 25.000 | 25.500 | 25.500 | 31,404 |
| 2026-09-21 | 27.000 | 27.080 | 26.000 | 27.000 | 27.000 | 314 |
Page 1 of 1 · 23 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.