Airea Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-11	31.500	31.500	31.500	31.500	29.504	0
2024-06-10	31.500	31.500	31.500	31.500	29.504	0
2024-06-07	31.500	31.500	30.366	31.500	29.504	2,005
2024-06-06	31.500	31.500	31.500	31.500	29.504	0
2024-06-05	31.500	31.500	31.500	31.500	29.504	0
2024-06-04	31.500	32.700	30.550	31.500	29.504	14,067
2024-06-03	31.500	32.700	31.500	31.500	29.504	1,357
2024-05-31	31.500	31.500	31.500	31.500	29.504	0
2024-05-30	31.500	32.700	31.500	31.500	29.504	25,931
2024-05-29	31.500	31.500	30.350	31.500	29.504	63,387
2024-05-28	31.500	32.145	31.500	31.500	29.504	6
2024-05-24	31.500	31.500	30.366	31.500	29.504	3,800
2024-05-23	28.600	28.600	28.600	28.600	26.788	24
2024-05-22	31.500	31.700	31.500	31.500	29.504	22,313
2024-05-21	31.700	31.700	30.150	31.500	29.504	80,058
2024-05-20	33.000	33.400	31.847	32.500	30.441	26,800
2024-05-17	33.000	33.000	33.000	33.000	30.909	0
2024-05-16	33.000	33.000	33.000	33.000	30.909	0
2024-05-15	33.000	33.000	33.000	33.000	30.909	0
2024-05-14	33.000	33.790	33.000	33.000	30.909	3,368
2024-05-13	33.000	33.000	32.250	33.000	30.909	22,875
2024-05-10	33.000	33.990	32.250	33.000	30.909	5,884
2024-05-09	33.000	33.000	33.000	33.000	30.909	0
2024-05-08	32.500	33.900	31.336	33.000	30.909	52,500
2024-05-07	31.500	32.500	30.010	32.500	30.441	18,471
2024-05-03	30.500	30.500	30.500	30.500	28.567	0
2024-05-02	30.500	30.500	30.500	30.500	28.567	0
2024-05-01	30.500	30.500	30.500	30.500	28.567	0
2024-04-30	30.500	30.500	30.500	30.500	28.567	0
2024-04-29	30.500	30.500	30.500	30.500	28.567	0
2024-04-26	31.500	31.500	31.010	31.500	29.504	8,759
2024-04-25	31.800	31.800	31.100	31.500	29.504	24,634
2024-04-24	32.000	32.990	32.000	32.000	29.972	193
2024-04-23	32.000	32.000	31.000	32.000	29.972	23,617
2024-04-22	33.000	33.000	33.000	33.000	30.909	0
2024-04-19	33.500	34.990	32.010	33.000	30.909	2,895
2024-04-18	33.500	33.500	32.150	33.500	31.377	15,000
2024-04-17	33.500	33.600	32.000	33.500	30.862	38,000
2024-04-16	33.500	33.600	33.500	33.500	30.862	9
2024-04-15	34.500	34.990	33.500	33.500	30.862	8,084
2024-04-12	34.500	34.500	33.650	34.500	31.783	6,865
2024-04-11	33.500	35.750	32.700	34.500	31.783	66,431
2024-04-10	33.500	33.500	32.799	33.500	30.862	3,489
2024-04-09	33.500	34.990	32.600	33.500	30.862	4,394
2024-04-08	33.500	34.990	32.010	33.500	30.862	6,040
2024-04-05	33.500	34.455	32.000	33.500	30.862	10,006
2024-04-04	33.500	34.455	33.500	33.500	30.862	10,522
2024-04-03	33.500	34.455	32.010	33.500	30.862	563
2024-04-02	33.500	34.489	32.010	33.500	30.862	40,833
2024-03-28	33.500	34.940	32.000	33.500	30.862	66,298
2024-03-27	32.000	34.000	31.466	33.500	30.862	109,465
2024-03-26	30.500	33.000	30.000	32.000	29.480	173,170
2024-03-25	29.500	29.500	28.010	29.500	27.177	2,445
2024-03-22	29.500	29.500	29.500	29.500	27.177	0
2024-03-21	29.500	31.000	29.500	29.500	27.177	2,709
2024-03-20	29.500	30.900	29.500	29.500	27.177	15,000
2024-03-19	29.500	29.500	29.500	29.500	27.177	0
2024-03-18	29.500	29.500	28.010	29.500	27.177	3,609
2024-03-15	28.900	31.000	28.900	29.500	27.177	22,465
2024-03-14	28.500	28.500	27.410	28.500	26.256	6,411

← NewerPage 11 of 22 · 1,268 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.