Airea Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	24.455	24.455	23.500	23.500	21.650	4
2023-12-15	24.500	24.500	24.500	24.500	22.571	0
2023-12-14	24.500	24.500	24.100	24.500	22.571	12,744
2023-12-13	24.500	24.500	24.500	24.500	22.571	0
2023-12-12	24.500	24.500	24.000	24.500	22.571	500
2023-12-11	24.500	24.500	24.500	24.500	22.571	0
2023-12-08	24.500	24.500	24.455	24.500	22.571	8,161
2023-12-07	24.500	24.500	24.500	24.500	22.571	0
2023-12-06	24.500	24.500	24.500	24.500	22.571	0
2023-12-05	24.500	24.500	24.500	24.500	22.571	0
2023-12-04	24.500	24.500	24.500	24.500	22.571	4
2023-12-01	24.500	24.500	24.500	24.500	22.571	0
2023-11-30	24.500	24.500	24.500	24.500	22.571	0
2023-11-29	24.500	24.500	24.000	24.500	22.571	10
2023-11-28	24.500	24.500	24.500	24.500	22.571	0
2023-11-27	24.500	24.500	24.500	24.500	22.571	4
2023-11-24	24.500	24.500	24.500	24.500	22.571	0
2023-11-23	24.500	24.500	24.000	24.500	22.571	6,627
2023-11-22	24.500	24.500	24.500	24.500	22.571	0
2023-11-21	24.500	24.500	24.490	24.500	22.571	1,000
2023-11-20	24.500	24.500	24.500	24.500	22.571	0
2023-11-17	24.500	24.500	24.500	24.500	22.571	0
2023-11-16	24.500	24.500	24.000	24.500	22.571	5,844
2023-11-15	24.500	24.500	24.500	24.500	22.571	0
2023-11-14	24.500	24.700	24.010	24.500	22.571	14,000
2023-11-13	24.500	24.500	24.500	24.500	22.571	0
2023-11-10	24.500	24.500	24.010	24.500	22.571	150
2023-11-09	24.500	24.500	24.126	24.500	22.571	5,000
2023-11-08	24.500	24.500	24.126	24.500	22.571	1,181
2023-11-07	24.500	24.750	24.500	24.500	22.571	4,000
2023-11-06	24.500	24.750	24.500	24.500	22.571	185
2023-11-03	24.126	24.990	24.126	24.500	22.571	18,006
2023-11-02	24.000	24.000	24.000	24.000	22.110	0
2023-11-01	24.000	24.000	24.000	24.000	22.110	0
2023-10-31	24.000	24.000	24.000	24.000	22.110	0
2023-10-30	23.500	23.695	23.500	23.500	21.650	21,823
2023-10-27	23.500	23.500	23.010	23.500	21.650	10,000
2023-10-26	24.000	24.000	24.000	24.000	22.110	0
2023-10-25	24.000	24.000	24.000	24.000	22.110	0
2023-10-24	24.000	24.000	24.000	24.000	22.110	0
2023-10-23	24.500	25.250	23.300	24.000	22.110	21,980
2023-10-20	24.500	24.500	23.000	24.500	22.571	20,000
2023-10-19	24.500	24.500	24.500	24.500	22.571	0
2023-10-18	24.500	24.500	23.410	24.500	22.571	4,750
2023-10-17	24.500	24.500	24.500	24.500	22.571	0
2023-10-16	24.500	24.750	24.500	24.500	22.571	16,651
2023-10-13	24.310	24.310	23.900	24.000	22.110	16,828
2023-10-12	25.000	25.000	25.000	25.000	23.031	0
2023-10-11	25.000	25.000	25.000	25.000	23.031	0
2023-10-10	26.010	26.010	25.000	25.000	23.031	5,012
2023-10-09	26.500	26.990	26.000	26.500	24.413	1,630
2023-10-06	26.500	26.500	26.500	26.500	24.413	0
2023-10-05	26.500	26.500	26.500	26.500	24.413	0
2023-10-04	27.000	27.000	26.010	27.000	24.874	156
2023-10-03	27.500	27.500	27.000	27.500	25.335	13,390
2023-10-02	27.500	27.500	27.010	27.500	25.335	15
2023-09-29	27.500	27.500	27.500	27.500	25.335	0
2023-09-28	27.500	27.500	27.500	27.500	25.335	0
2023-09-27	27.500	27.500	27.500	27.500	25.335	0
2023-09-26	27.500	27.500	27.500	27.500	25.335	0

← NewerPage 13 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.