Airea Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	25.500	26.250	25.000	25.500	23.191	20,038
2022-10-10	25.500	25.500	23.000	25.500	23.191	32,000
2022-10-07	25.500	25.500	25.500	25.500	23.191	0
2022-10-06	25.500	26.250	23.331	25.500	23.191	253
2022-10-05	25.500	26.000	25.500	25.500	23.191	14
2022-10-04	25.500	25.500	25.500	25.500	23.191	0
2022-10-03	25.500	26.000	25.500	25.500	23.191	5,000
2022-09-30	25.500	26.250	23.331	25.500	23.191	2,030
2022-09-29	25.500	25.500	23.331	25.500	23.191	52
2022-09-28	25.500	25.500	25.000	25.500	23.191	22,702
2022-09-27	27.500	27.500	27.500	27.500	25.010	0
2022-09-26	27.500	27.500	27.500	27.500	25.010	0
2022-09-23	27.500	28.349	27.500	27.500	25.010	273
2022-09-22	27.500	27.500	27.500	27.500	25.010	0
2022-09-21	27.500	27.500	27.500	27.500	25.010	0
2022-09-20	27.500	27.500	27.500	27.500	25.010	0
2022-09-16	27.500	27.500	27.500	27.500	25.010	0
2022-09-15	27.500	27.500	27.500	27.500	25.010	0
2022-09-14	27.500	27.500	27.500	27.500	25.010	0
2022-09-13	27.500	27.500	27.500	27.500	25.010	0
2022-09-12	27.500	27.500	26.100	27.500	25.010	7,000
2022-09-09	28.000	28.000	26.310	28.000	25.465	12,000
2022-09-08	28.000	28.000	28.000	28.000	25.465	0
2022-09-07	28.000	28.000	26.010	28.000	25.465	600
2022-09-06	28.000	28.000	28.000	28.000	25.465	0
2022-09-05	28.000	28.450	28.000	28.000	25.465	52
2022-09-02	28.000	28.000	28.000	28.000	25.465	0
2022-09-01	28.000	28.000	28.000	28.000	25.465	0
2022-08-31	28.500	28.500	28.500	28.500	25.919	0
2022-08-30	28.500	29.640	28.500	28.500	25.919	2,467
2022-08-26	28.500	28.500	28.500	28.500	25.919	0
2022-08-25	28.500	28.500	28.500	28.500	25.919	0
2022-08-24	28.500	28.500	28.500	28.500	25.919	0
2022-08-23	28.500	28.500	27.120	28.500	25.919	7,776
2022-08-22	28.500	28.500	28.500	28.500	25.919	0
2022-08-19	28.500	28.500	28.355	28.500	25.919	20,000
2022-08-18	29.000	29.000	29.000	29.000	26.374	0
2022-08-17	28.000	29.800	26.110	28.000	25.465	26,000
2022-08-16	28.000	29.913	26.100	28.000	25.465	39,750
2022-08-15	28.000	28.000	26.100	28.000	25.465	18
2022-08-12	28.000	28.000	28.000	28.000	25.465	0
2022-08-11	28.000	28.000	27.111	28.000	25.465	20,000
2022-08-10	28.000	28.000	28.000	28.000	25.465	0
2022-08-09	28.000	28.000	28.000	28.000	25.465	0
2022-08-08	28.000	28.000	28.000	28.000	25.465	0
2022-08-05	27.000	28.000	26.760	28.000	25.465	16,006
2022-08-04	27.000	27.000	27.000	27.000	24.555	0
2022-08-03	27.000	27.000	26.510	27.000	24.555	882
2022-08-02	27.000	27.000	27.000	27.000	24.555	0
2022-08-01	27.000	27.340	27.000	27.000	24.555	21,500
2022-07-29	26.500	26.500	26.500	26.500	24.100	0
2022-07-28	26.500	26.668	25.000	26.500	24.100	118,865
2022-07-27	27.500	27.500	25.410	27.500	25.010	4,803
2022-07-26	27.500	27.500	25.410	27.500	25.010	500
2022-07-25	27.500	27.500	27.500	27.500	25.010	0
2022-07-22	27.500	27.500	27.500	27.500	25.010	0
2022-07-21	27.500	27.500	27.500	27.500	25.010	0
2022-07-20	27.500	27.500	27.500	27.500	25.010	0
2022-07-19	27.500	27.500	27.500	27.500	25.010	0
2022-07-18	27.500	27.500	27.500	27.500	25.010	0

← NewerPage 18 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.