Airea Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	27.500	27.990	27.500	27.500	25.335	21
2023-09-22	27.740	27.740	27.310	27.500	25.335	30,800
2023-09-21	28.500	28.500	28.200	28.500	26.256	5,250
2023-09-20	29.000	29.000	29.000	29.000	26.717	0
2023-09-19	29.000	29.990	28.010	29.000	26.717	1,819
2023-09-18	29.000	29.990	28.010	29.000	26.717	628
2023-09-15	29.000	29.000	29.000	29.000	26.717	0
2023-09-14	29.990	29.990	29.000	29.000	26.717	25,333
2023-09-13	30.500	30.500	30.500	30.500	28.098	0
2023-09-12	30.500	30.500	30.000	30.500	28.098	30,000
2023-09-11	31.500	32.000	30.010	31.500	29.020	5,159
2023-09-08	31.500	31.500	31.500	31.500	29.020	0
2023-09-07	31.500	31.500	30.010	31.500	29.020	51
2023-09-06	31.500	31.500	31.500	31.500	29.020	0
2023-09-05	31.500	31.500	30.010	31.500	29.020	500
2023-09-04	31.500	32.990	30.010	31.500	29.020	7,031
2023-09-01	31.500	32.990	31.500	31.500	29.020	3
2023-08-31	31.500	31.500	31.500	31.500	29.020	0
2023-08-30	31.500	32.990	31.500	31.500	29.020	9
2023-08-29	31.500	32.990	30.140	31.500	29.020	20,078
2023-08-25	31.500	31.500	31.500	31.500	29.020	0
2023-08-24	31.500	31.500	30.010	31.500	29.020	3,000
2023-08-23	31.500	31.500	30.140	31.500	29.020	576
2023-08-22	31.500	31.500	30.000	31.500	29.020	270,000
2023-08-21	31.500	32.990	31.500	31.500	29.020	3
2023-08-18	31.500	31.500	31.500	31.500	29.020	0
2023-08-17	31.500	32.490	31.500	31.500	29.020	3,000
2023-08-16	31.500	31.500	31.500	31.500	29.020	0
2023-08-15	31.500	31.500	31.500	31.500	29.020	0
2023-08-14	31.500	32.990	30.010	31.500	29.020	626
2023-08-11	31.500	31.500	31.500	31.500	29.020	0
2023-08-10	31.500	31.500	31.500	31.500	29.020	590
2023-08-09	31.500	32.990	31.500	31.500	29.020	3,251
2023-08-08	31.500	32.000	30.322	31.500	29.020	15,646
2023-08-07	31.500	32.990	30.322	31.500	29.020	123
2023-08-04	31.500	31.700	31.500	31.500	29.020	6,290
2023-08-03	30.840	30.840	29.311	30.500	28.098	98,900
2023-08-02	31.500	32.990	30.450	31.500	29.020	20,003
2023-08-01	31.500	31.500	31.500	31.500	29.020	0
2023-07-31	31.500	32.990	30.665	31.500	29.020	21,825
2023-07-28	31.500	33.000	30.310	31.500	29.020	36,633
2023-07-27	29.890	33.000	29.890	31.500	29.020	58,500
2023-07-26	32.500	32.500	32.500	32.500	29.941	0
2023-07-25	32.500	32.500	32.140	32.500	29.941	400
2023-07-24	32.500	32.990	32.140	32.500	29.941	115
2023-07-21	32.000	32.720	31.100	32.500	29.941	46,102
2023-07-20	32.000	32.000	32.000	32.000	29.480	0
2023-07-19	32.000	32.000	32.000	32.000	29.480	0
2023-07-18	32.000	32.000	31.010	32.000	29.480	96
2023-07-17	32.000	32.990	32.000	32.000	29.480	2,867
2023-07-14	32.000	32.000	32.000	32.000	29.480	0
2023-07-13	32.000	32.000	32.000	32.000	29.480	0
2023-07-12	32.000	32.395	31.010	32.000	29.480	2,895
2023-07-11	32.000	32.000	31.355	32.000	29.480	20,000
2023-07-10	32.000	32.990	32.000	32.000	29.480	31,166
2023-07-07	30.850	31.500	30.850	31.500	29.020	57,500
2023-07-06	31.250	31.250	30.500	30.500	28.098	198,550
2023-07-05	32.500	32.500	32.500	32.500	29.941	0
2023-07-04	32.500	32.500	32.500	32.500	29.941	0
2023-07-03	32.500	32.500	31.558	32.500	29.941	300

← NewerPage 14 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.