Airea Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	31.000	31.500	30.500	31.000	28.193	1,586
2023-01-05	31.000	31.990	31.000	31.000	28.193	6
2023-01-04	31.000	31.990	31.000	31.000	28.193	25,025
2023-01-03	31.000	32.000	31.000	31.000	28.193	27,072
2022-12-30	30.000	30.000	29.000	30.000	27.283	3,000
2022-12-29	30.000	32.000	30.000	30.000	27.283	2,703
2022-12-28	28.000	30.000	28.000	28.000	25.465	5,000
2022-12-23	28.000	28.000	27.755	28.000	25.465	46,875
2022-12-22	28.000	28.000	27.700	28.000	25.465	4,000
2022-12-21	28.000	28.000	28.000	28.000	25.465	0
2022-12-20	28.000	28.000	27.250	28.000	25.465	5,000
2022-12-19	28.000	30.000	27.250	28.000	25.465	29,987
2022-12-16	27.551	29.750	27.551	28.000	25.465	45,000
2022-12-15	26.000	26.000	26.000	26.000	23.646	0
2022-12-14	26.000	26.000	26.000	26.000	23.646	0
2022-12-13	26.000	27.990	26.000	26.000	23.646	18,757
2022-12-12	25.500	28.000	25.500	25.500	23.191	21,389
2022-12-09	25.500	27.400	25.400	25.500	23.191	71,826
2022-12-08	25.500	25.500	25.456	25.500	23.191	129,713
2022-12-07	25.500	25.500	25.456	25.500	23.191	316,517
2022-12-06	25.500	25.500	23.010	25.500	23.191	605
2022-12-05	25.500	25.500	25.456	25.500	23.191	39
2022-12-02	25.500	25.500	25.500	25.500	23.191	0
2022-12-01	25.500	25.500	25.500	25.500	23.191	0
2022-11-30	25.500	25.500	25.500	25.500	23.191	0
2022-11-29	25.500	25.500	25.500	25.500	23.191	0
2022-11-28	25.500	25.500	25.500	25.500	23.191	0
2022-11-25	25.500	25.500	25.500	25.500	23.191	0
2022-11-24	25.500	25.500	25.500	25.500	23.191	0
2022-11-23	25.500	25.500	25.500	25.500	23.191	0
2022-11-22	25.500	25.690	23.000	25.500	23.191	207
2022-11-21	25.500	25.500	23.000	25.500	23.191	23
2022-11-18	25.500	25.500	23.000	25.500	23.191	2,891
2022-11-17	25.500	25.500	25.500	25.500	23.191	0
2022-11-16	25.500	25.500	25.500	25.500	23.191	0
2022-11-15	25.500	25.500	25.500	25.500	23.191	0
2022-11-14	25.500	25.500	25.500	25.500	23.191	0
2022-11-11	25.500	25.500	25.500	25.500	23.191	0
2022-11-10	25.500	25.500	23.300	25.500	23.191	2,000
2022-11-09	25.500	25.500	25.500	25.500	23.191	0
2022-11-08	25.500	25.500	25.500	25.500	23.191	0
2022-11-07	25.500	25.770	23.000	25.500	23.191	99,190
2022-11-04	25.500	25.500	25.500	25.500	23.191	0
2022-11-03	25.500	25.500	25.500	25.500	23.191	0
2022-11-02	25.500	25.500	25.500	25.500	23.191	0
2022-11-01	25.500	26.250	23.455	25.500	23.191	12,305
2022-10-31	25.500	25.500	25.500	25.500	23.191	0
2022-10-28	25.500	25.500	25.500	25.500	23.191	0
2022-10-27	25.500	26.250	25.500	25.500	23.191	14,264
2022-10-26	25.500	25.500	25.500	25.500	23.191	0
2022-10-25	25.500	25.500	25.500	25.500	23.191	0
2022-10-24	25.500	25.500	25.500	25.500	23.191	0
2022-10-21	25.500	25.500	25.500	25.500	23.191	0
2022-10-20	25.500	26.250	25.500	25.500	23.191	294
2022-10-19	25.500	25.500	23.331	25.500	23.191	195
2022-10-18	25.500	25.500	25.500	25.500	23.191	0
2022-10-17	25.500	25.500	25.500	25.500	23.191	0
2022-10-14	25.500	25.500	25.500	25.500	23.191	0
2022-10-13	25.500	25.500	25.500	25.500	23.191	0
2022-10-12	25.500	25.500	25.500	25.500	23.191	0

← NewerPage 17 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.