Airea Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	32.500	32.500	32.500	32.500	29.941	0
2023-06-29	34.000	34.000	34.000	34.000	31.323	0
2023-06-28	34.000	34.000	34.000	34.000	31.323	0
2023-06-27	34.000	34.990	33.010	34.000	31.323	2,485
2023-06-26	34.000	34.000	34.000	34.000	31.323	0
2023-06-23	34.000	34.000	34.000	34.000	31.323	0
2023-06-22	34.000	34.000	33.000	34.000	31.323	7,046
2023-06-21	34.000	36.000	34.000	34.000	31.323	1,448
2023-06-20	34.000	34.000	34.000	34.000	31.323	0
2023-06-19	34.000	34.000	34.000	34.000	31.323	0
2023-06-16	34.000	34.000	34.000	34.000	31.323	0
2023-06-15	34.500	34.500	33.240	34.500	31.783	8,302
2023-06-14	34.500	34.500	34.500	34.500	31.783	0
2023-06-13	34.500	34.699	34.500	34.500	31.783	492
2023-06-12	34.500	34.500	34.500	34.500	31.783	0
2023-06-09	34.500	34.500	34.110	34.500	31.783	3,000
2023-06-08	34.500	34.500	34.500	34.500	31.783	0
2023-06-07	34.110	34.880	34.110	34.500	31.783	89,600
2023-06-06	33.500	33.500	33.500	33.500	30.862	0
2023-06-05	32.000	33.500	32.000	33.500	30.862	159,609
2023-06-02	32.000	32.890	31.000	32.000	29.480	37,250
2023-06-01	32.000	32.000	31.000	32.000	29.480	21,905
2023-05-31	32.250	32.250	32.000	32.000	29.480	59,710
2023-05-30	36.250	36.250	32.500	32.500	29.941	462,801
2023-05-26	36.500	36.500	36.500	36.500	33.626	0
2023-05-25	36.500	36.500	36.500	36.500	33.626	0
2023-05-24	36.500	36.500	36.500	36.500	33.626	0
2023-05-23	36.500	36.500	36.500	36.500	33.626	0
2023-05-22	36.500	37.550	36.500	36.500	33.626	27,646
2023-05-19	36.000	36.890	35.280	35.500	32.705	5,535
2023-05-18	34.990	37.000	34.990	36.000	33.165	32,002
2023-05-17	34.000	34.675	33.411	34.000	31.323	7,800
2023-05-16	34.000	34.000	34.000	34.000	31.323	0
2023-05-15	34.000	34.675	34.000	34.000	31.323	100,576
2023-05-12	34.000	34.890	33.350	34.000	31.323	5,877
2023-05-11	34.000	34.000	34.000	34.000	31.323	10,000
2023-05-10	35.000	35.000	33.110	33.500	30.862	43,116
2023-05-09	36.000	36.000	36.000	36.000	33.165	0
2023-05-05	36.000	36.000	36.000	36.000	33.165	0
2023-05-04	36.000	36.675	36.000	36.000	33.165	1,349
2023-05-03	36.000	36.700	36.000	36.000	33.165	25,270
2023-05-02	36.000	36.000	35.220	36.000	33.165	20,000
2023-04-28	36.000	36.000	35.010	36.000	33.165	2,022
2023-04-27	36.000	36.000	36.000	36.000	33.165	0
2023-04-26	36.000	36.000	35.220	36.000	33.165	200
2023-04-25	37.000	37.990	35.010	36.000	33.165	165,005
2023-04-24	37.500	39.455	37.000	37.000	34.087	530
2023-04-21	37.500	37.500	37.500	37.500	34.547	0
2023-04-20	37.500	37.500	37.500	37.500	34.547	0
2023-04-19	39.000	39.000	38.300	39.000	35.468	39
2023-04-18	39.000	39.000	39.000	39.000	35.468	0
2023-04-17	39.000	39.800	39.000	39.000	35.468	200
2023-04-14	36.890	39.990	36.890	39.000	35.468	463,271
2023-04-13	36.000	37.000	35.500	36.000	32.740	246,353
2023-04-12	37.000	37.000	36.000	36.000	32.740	62,150
2023-04-11	38.500	39.990	36.310	38.500	35.014	55,095
2023-04-06	38.500	38.500	37.010	38.500	35.014	1,401
2023-04-05	38.500	40.000	37.811	38.500	35.014	172,657
2023-04-04	38.000	39.990	38.000	38.000	34.559	625
2023-04-03	38.000	38.000	36.010	38.000	34.559	7,550

← NewerPage 15 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.