Airea Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	38.000	39.990	36.010	38.000	34.559	289
2023-03-30	38.000	38.000	38.000	38.000	34.559	0
2023-03-29	38.000	38.000	36.150	38.000	34.559	1,001
2023-03-28	38.000	39.990	36.010	38.000	34.559	177
2023-03-27	38.000	38.000	36.700	38.000	34.559	17,471
2023-03-24	38.000	39.990	36.880	38.000	34.559	8,012
2023-03-23	38.000	39.990	36.700	38.000	34.559	2,191
2023-03-22	38.000	38.000	38.000	38.000	34.559	0
2023-03-21	38.000	38.990	38.000	38.000	34.559	11,806
2023-03-20	37.500	37.500	37.500	37.500	34.104	0
2023-03-17	38.000	39.990	36.010	37.500	34.104	2,017
2023-03-16	38.000	39.880	36.210	38.000	34.559	21,934
2023-03-15	38.000	38.000	36.210	38.000	34.559	3,108
2023-03-14	38.500	39.990	36.000	38.000	34.559	14,040
2023-03-13	38.500	40.000	38.500	38.500	35.014	12,480
2023-03-10	38.500	38.500	36.150	38.500	35.014	2,154
2023-03-09	38.500	40.000	36.788	38.500	35.014	7,443
2023-03-08	39.500	40.845	38.500	38.500	35.014	25,064
2023-03-07	39.500	41.000	39.500	39.500	35.923	30,447
2023-03-06	38.500	39.750	37.551	38.000	34.559	32,025
2023-03-03	37.010	39.600	37.010	38.500	35.014	73,728
2023-03-02	36.120	38.000	36.120	37.000	33.650	12,366
2023-03-01	35.000	35.000	35.000	35.000	31.831	0
2023-02-28	34.500	35.900	33.555	34.500	31.376	29,324
2023-02-27	34.500	34.500	33.555	34.500	31.376	6,744
2023-02-24	34.500	36.000	32.010	35.000	31.831	30,013
2023-02-23	34.500	36.513	33.250	34.500	31.376	28,785
2023-02-22	34.500	35.000	33.250	34.500	31.376	63,000
2023-02-21	34.500	34.500	34.500	34.500	31.376	0
2023-02-20	34.500	35.320	34.500	34.500	31.376	23,915
2023-02-17	34.500	35.320	34.500	34.500	31.376	2,000
2023-02-16	34.500	36.990	34.500	34.500	31.376	13
2023-02-15	34.500	34.500	34.500	34.500	31.376	0
2023-02-14	35.000	35.920	32.250	34.500	31.376	6,713
2023-02-13	35.000	35.000	35.000	35.000	31.831	0
2023-02-10	35.000	35.000	35.000	35.000	31.831	0
2023-02-09	35.000	35.000	35.000	35.000	31.831	0
2023-02-08	35.000	36.000	33.000	35.000	31.831	44,705
2023-02-07	35.000	35.000	33.250	35.000	31.831	1,000
2023-02-06	35.000	35.000	34.000	35.000	31.831	37,482
2023-02-03	35.000	36.900	34.000	35.500	32.285	98,961
2023-02-02	34.000	36.990	32.000	35.000	31.831	20,455
2023-02-01	34.000	35.000	34.000	34.000	30.921	1,428
2023-01-31	34.000	35.990	34.000	34.000	30.921	28
2023-01-30	34.000	35.990	34.000	34.000	30.921	22
2023-01-27	34.000	34.000	34.000	34.000	30.921	0
2023-01-26	34.000	35.520	32.100	34.000	30.921	26,351
2023-01-25	34.000	35.190	34.000	34.000	30.921	10,000
2023-01-24	34.000	35.400	32.504	34.000	30.921	25,000
2023-01-23	34.000	35.400	34.000	34.000	30.921	5,548
2023-01-20	33.000	34.000	31.010	34.000	30.921	12,907
2023-01-19	33.000	33.000	33.000	33.000	30.012	0
2023-01-18	33.000	33.000	33.000	33.000	30.012	0
2023-01-17	33.500	34.000	31.551	33.000	30.012	25,511
2023-01-16	33.500	33.500	33.500	33.500	30.467	0
2023-01-13	33.500	33.500	32.860	33.500	30.467	10,000
2023-01-12	33.500	35.000	31.551	34.500	31.376	20,031
2023-01-11	34.350	34.350	32.800	33.500	30.467	43,000
2023-01-10	32.900	35.000	32.900	35.000	31.831	54,000
2023-01-09	31.000	31.000	31.000	31.000	28.193	0

← NewerPage 16 of 22 · 1,269 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.