Airea Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	28.500	28.500	27.410	28.500	26.256	6,411
2024-03-13	28.500	28.500	27.000	28.500	26.256	34,871
2024-03-12	28.500	28.500	27.410	28.500	26.256	2,857
2024-03-11	28.500	28.500	28.500	28.500	26.256	0
2024-03-08	28.500	28.500	28.500	28.500	26.256	0
2024-03-07	28.500	28.500	28.500	28.500	26.256	0
2024-03-06	28.500	28.500	28.500	28.500	26.256	0
2024-03-05	28.500	28.500	27.400	28.500	26.256	7,813
2024-03-04	28.500	28.500	27.551	28.500	26.256	2,756
2024-03-01	28.500	28.500	27.010	28.500	26.256	67
2024-02-29	28.500	29.550	27.551	28.500	26.256	53,508
2024-02-28	28.500	29.450	28.500	28.500	26.256	3,543
2024-02-27	28.500	28.500	28.500	28.500	26.256	0
2024-02-26	28.500	29.450	27.010	28.500	26.256	114
2024-02-23	28.500	30.000	28.500	28.500	26.256	2,926
2024-02-22	28.500	29.450	28.500	28.500	26.256	17
2024-02-21	28.500	28.500	28.500	28.500	26.256	0
2024-02-20	28.500	29.450	27.400	28.500	26.256	3,622
2024-02-19	28.500	29.990	27.155	28.500	26.256	12
2024-02-16	28.500	29.990	27.010	28.500	26.256	20,257
2024-02-15	28.500	28.500	27.120	28.500	26.256	8,000
2024-02-14	29.500	29.500	28.310	29.500	27.177	19,886
2024-02-13	30.500	30.500	30.500	30.500	28.098	0
2024-02-12	30.500	30.550	30.500	30.500	28.098	19
2024-02-09	30.500	30.500	30.500	30.500	28.098	0
2024-02-08	30.500	30.500	30.500	30.500	28.098	0
2024-02-07	30.500	30.500	30.500	30.500	28.098	0
2024-02-06	30.500	30.500	29.300	30.500	28.098	16,120
2024-02-05	30.500	30.845	30.110	30.500	28.098	30,003
2024-02-02	30.500	30.500	30.110	30.500	28.098	7,500
2024-02-01	30.500	30.500	28.500	30.500	28.098	17,270
2024-01-31	30.500	31.900	29.236	30.500	28.098	23,209
2024-01-30	28.000	31.900	27.010	30.000	27.638	126,305
2024-01-29	28.000	28.990	27.010	28.000	25.795	57,072
2024-01-26	28.000	28.000	28.000	28.000	25.795	0
2024-01-25	28.500	28.500	28.370	28.500	26.256	20,000
2024-01-24	26.900	29.400	26.900	28.500	26.256	146,974
2024-01-23	24.500	24.500	24.500	24.500	22.571	0
2024-01-22	24.500	26.000	23.335	24.500	22.571	10,003
2024-01-19	24.500	24.500	24.500	24.500	22.571	0
2024-01-18	24.500	24.500	24.500	24.500	22.571	0
2024-01-17	24.500	24.500	23.010	24.500	22.571	1
2024-01-16	24.500	24.500	23.335	24.500	22.571	1,000
2024-01-15	24.500	25.990	24.500	24.500	22.571	1
2024-01-12	24.500	24.500	24.500	24.500	22.571	0
2024-01-11	24.500	24.890	24.500	24.500	22.571	30,001
2024-01-10	22.000	23.890	21.355	23.500	21.650	232,906
2024-01-09	24.990	24.990	22.000	22.000	20.268	204,652
2024-01-08	25.500	26.990	25.500	25.500	23.492	131
2024-01-05	25.500	25.500	25.500	25.500	23.492	0
2024-01-04	26.000	26.990	24.332	25.500	23.492	10,111
2024-01-03	26.000	26.000	24.500	26.000	23.953	6,000
2024-01-02	26.500	26.500	25.010	26.500	24.413	20,038
2023-12-29	26.500	26.500	26.500	26.500	24.413	0
2023-12-28	26.500	26.500	26.500	26.500	24.413	0
2023-12-27	26.500	26.500	26.500	26.500	24.413	0
2023-12-22	27.500	28.000	26.040	26.500	24.413	20,619
2023-12-21	25.850	27.900	25.850	27.500	25.335	28,004
2023-12-20	24.500	24.500	24.500	24.500	22.571	0
2023-12-19	23.500	24.000	22.880	23.500	21.650	38,209

← NewerPage 12 of 22 · 1,263 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.