Airea Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 23.000 | 23.000 | 23.000 | 23.000 | 21.543 | 11,000 |
| 2024-09-03 | 23.500 | 23.500 | 23.050 | 23.500 | 22.011 | 5,978 |
| 2024-09-02 | 23.900 | 23.900 | 23.300 | 23.500 | 22.011 | 26,406 |
| 2024-08-30 | 24.000 | 24.000 | 24.000 | 24.000 | 22.479 | 0 |
| 2024-08-29 | 24.000 | 24.800 | 24.000 | 24.000 | 22.479 | 403 |
| 2024-08-28 | 24.700 | 24.700 | 24.000 | 24.000 | 22.479 | 1,475 |
| 2024-08-27 | 26.000 | 26.000 | 26.000 | 26.000 | 24.353 | 0 |
| 2024-08-23 | 26.000 | 26.000 | 26.000 | 26.000 | 24.353 | 0 |
| 2024-08-22 | 26.000 | 26.000 | 26.000 | 26.000 | 24.353 | 0 |
| 2024-08-21 | 26.000 | 26.000 | 26.000 | 26.000 | 24.353 | 0 |
| 2024-08-20 | 26.000 | 26.000 | 26.000 | 26.000 | 24.353 | 0 |
| 2024-08-19 | 26.000 | 26.000 | 24.000 | 26.000 | 24.353 | 15,100 |
| 2024-08-16 | 26.000 | 27.000 | 24.250 | 26.000 | 24.353 | 9,665 |
| 2024-08-15 | 26.000 | 26.000 | 26.000 | 26.000 | 24.353 | 0 |
| 2024-08-14 | 26.000 | 26.000 | 26.000 | 26.000 | 24.353 | 0 |
| 2024-08-13 | 26.000 | 26.700 | 26.000 | 26.000 | 24.353 | 85 |
| 2024-08-12 | 26.000 | 26.000 | 25.160 | 26.000 | 24.353 | 7,500 |
| 2024-08-09 | 26.000 | 26.800 | 26.000 | 26.000 | 24.353 | 1,289 |
| 2024-08-08 | 26.000 | 26.000 | 26.000 | 26.000 | 24.353 | 0 |
| 2024-08-07 | 26.000 | 26.000 | 26.000 | 26.000 | 24.353 | 0 |
| 2024-08-06 | 26.000 | 26.000 | 25.060 | 26.000 | 24.353 | 28,504 |
| 2024-08-05 | 29.000 | 29.800 | 29.000 | 29.000 | 27.162 | 295 |
| 2024-08-02 | 29.000 | 29.000 | 29.000 | 29.000 | 27.162 | 0 |
| 2024-08-01 | 29.000 | 29.600 | 29.000 | 29.000 | 27.162 | 1 |
| 2024-07-31 | 29.000 | 29.000 | 29.000 | 29.000 | 27.162 | 0 |
| 2024-07-30 | 29.000 | 29.000 | 28.010 | 29.000 | 27.162 | 9 |
| 2024-07-29 | 29.000 | 29.000 | 29.000 | 29.000 | 27.162 | 0 |
| 2024-07-26 | 29.000 | 29.000 | 28.055 | 29.000 | 27.162 | 5,103 |
| 2024-07-25 | 29.000 | 29.600 | 29.000 | 29.000 | 27.162 | 10,051 |
| 2024-07-24 | 29.000 | 29.000 | 28.100 | 29.000 | 27.162 | 3,167 |
| 2024-07-23 | 29.000 | 29.000 | 29.000 | 29.000 | 27.162 | 0 |
| 2024-07-22 | 29.000 | 29.000 | 29.000 | 29.000 | 27.162 | 0 |
| 2024-07-19 | 29.000 | 29.000 | 28.100 | 29.000 | 27.162 | 13,514 |
| 2024-07-18 | 29.000 | 29.000 | 29.000 | 29.000 | 27.162 | 0 |
| 2024-07-17 | 29.000 | 29.000 | 29.000 | 29.000 | 27.162 | 0 |
| 2024-07-16 | 29.000 | 29.600 | 28.310 | 29.000 | 27.162 | 18,317 |
| 2024-07-15 | 29.000 | 29.000 | 29.000 | 29.000 | 27.162 | 0 |
| 2024-07-12 | 29.000 | 29.000 | 29.000 | 29.000 | 27.162 | 0 |
| 2024-07-11 | 29.000 | 29.000 | 29.000 | 29.000 | 27.162 | 0 |
| 2024-07-10 | 29.000 | 29.000 | 29.000 | 29.000 | 27.162 | 0 |
| 2024-07-09 | 29.000 | 29.000 | 29.000 | 29.000 | 27.162 | 0 |
| 2024-07-08 | 29.000 | 29.000 | 29.000 | 29.000 | 27.162 | 0 |
| 2024-07-05 | 29.000 | 29.690 | 29.000 | 29.000 | 27.162 | 11,343 |
| 2024-07-04 | 27.000 | 28.500 | 27.000 | 28.500 | 26.694 | 1,556 |
| 2024-07-03 | 30.990 | 30.990 | 26.990 | 27.000 | 25.289 | 193,119 |
| 2024-07-02 | 31.500 | 31.500 | 31.500 | 31.500 | 29.504 | 0 |
| 2024-07-01 | 31.500 | 31.999 | 30.165 | 31.500 | 29.504 | 3,131 |
| 2024-06-28 | 31.500 | 31.500 | 31.500 | 31.500 | 29.504 | 0 |
| 2024-06-27 | 31.500 | 31.500 | 30.366 | 31.500 | 29.504 | 4,921 |
| 2024-06-26 | 31.500 | 31.500 | 31.500 | 31.500 | 29.504 | 0 |
| 2024-06-25 | 31.500 | 31.500 | 31.500 | 31.500 | 29.504 | 0 |
| 2024-06-24 | 31.500 | 31.500 | 31.500 | 31.500 | 29.504 | 0 |
| 2024-06-21 | 31.500 | 31.500 | 30.010 | 31.500 | 29.504 | 13 |
| 2024-06-20 | 31.500 | 31.500 | 31.500 | 31.500 | 29.504 | 0 |
| 2024-06-19 | 31.500 | 31.500 | 31.500 | 31.500 | 29.504 | 0 |
| 2024-06-18 | 31.500 | 31.500 | 31.500 | 31.500 | 29.504 | 0 |
| 2024-06-17 | 31.500 | 31.500 | 30.010 | 31.500 | 29.504 | 28 |
| 2024-06-14 | 31.500 | 31.500 | 30.366 | 31.500 | 29.504 | 2,830 |
| 2024-06-13 | 31.500 | 31.500 | 31.500 | 31.500 | 29.504 | 0 |
| 2024-06-12 | 31.500 | 31.500 | 30.366 | 31.500 | 29.504 | 6,527 |
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.