Airea Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	27.500	27.500	27.500	27.500	25.010	0
2022-07-14	27.500	27.500	27.500	27.500	25.010	0
2022-07-13	27.500	27.500	27.500	27.500	25.010	0
2022-07-12	27.500	27.500	27.500	27.500	25.010	0
2022-07-11	27.500	27.500	27.500	27.500	25.010	0
2022-07-08	27.500	27.500	27.500	27.500	25.010	0
2022-07-07	27.500	27.785	27.500	27.500	25.010	14,374
2022-07-06	27.500	27.785	27.500	27.500	25.010	17,974
2022-07-05	27.500	27.500	27.500	27.500	25.010	0
2022-07-04	27.500	27.500	27.500	27.500	25.010	0
2022-07-01	27.500	27.500	27.500	27.500	25.010	0
2022-06-30	27.500	27.500	25.310	27.500	25.010	20,000
2022-06-29	27.500	27.500	25.000	27.500	25.010	2,770
2022-06-28	27.500	27.500	27.500	27.500	25.010	0
2022-06-27	28.000	28.000	26.480	28.000	25.465	10,010
2022-06-24	28.000	28.000	28.000	28.000	25.465	0
2022-06-23	28.000	28.000	28.000	28.000	25.465	0
2022-06-22	28.000	28.000	28.000	28.000	25.465	0
2022-06-21	28.000	28.000	28.000	28.000	25.465	0
2022-06-20	28.000	28.000	26.480	28.000	25.465	12,541
2022-06-17	28.500	28.500	27.110	28.500	25.919	7,500
2022-06-16	28.500	28.500	27.010	28.500	25.919	12
2022-06-15	28.500	28.500	27.000	28.500	25.919	70,005
2022-06-14	28.500	28.500	28.500	28.500	25.919	0
2022-06-13	28.500	29.370	28.500	28.500	25.919	524
2022-06-10	28.500	28.500	28.500	28.500	25.919	0
2022-06-09	28.500	28.500	28.500	28.500	25.919	0
2022-06-08	28.500	28.500	27.000	28.500	25.919	71,524
2022-06-07	28.500	29.913	28.500	28.500	25.919	33,394
2022-06-06	28.000	28.640	26.250	28.000	25.465	68,153
2022-06-01	28.000	29.000	28.000	28.000	25.465	5,000
2022-05-31	28.000	28.760	28.000	28.000	25.465	111
2022-05-30	28.000	28.500	28.000	28.000	25.465	34,982
2022-05-27	28.000	28.500	28.000	28.000	25.465	163
2022-05-26	28.000	28.500	27.000	28.000	25.465	6,453
2022-05-25	28.000	28.000	28.000	28.000	25.465	0
2022-05-24	28.500	28.500	28.400	28.500	25.919	10,000
2022-05-23	28.500	28.500	26.355	28.500	25.919	8,680
2022-05-20	28.500	28.500	28.500	28.500	25.919	0
2022-05-19	28.500	28.500	28.500	28.500	25.919	0
2022-05-18	28.500	28.500	28.500	28.500	25.919	3,888
2022-05-17	28.500	28.500	28.500	28.500	25.919	0
2022-05-16	28.500	28.600	27.250	28.500	25.919	23,897
2022-05-13	28.500	28.500	28.000	28.500	25.919	1,337
2022-05-12	28.500	28.500	28.500	28.500	25.919	0
2022-05-11	28.500	28.688	28.500	28.500	25.919	87
2022-05-10	28.500	28.500	28.000	28.500	25.919	1,000
2022-05-09	28.500	28.500	28.000	28.500	25.919	20,208
2022-05-06	28.500	28.500	28.450	28.500	25.919	10,000
2022-05-05	28.000	28.500	27.010	28.500	25.919	47,034
2022-05-04	28.000	28.000	28.000	28.000	25.465	0
2022-05-03	28.000	28.000	28.000	28.000	25.465	0
2022-04-29	28.000	28.000	27.155	28.000	25.465	20,000
2022-04-28	28.000	28.000	28.000	28.000	25.465	0
2022-04-27	28.000	28.456	28.000	28.000	25.465	29
2022-04-26	28.000	28.000	28.000	28.000	25.465	0
2022-04-25	28.000	28.000	28.000	28.000	25.465	0
2022-04-22	28.000	28.000	27.120	28.000	25.101	50,500
2022-04-21	28.000	28.000	27.225	28.000	25.101	17,921
2022-04-20	28.000	28.000	28.000	28.000	25.101	0

← NewerPage 19 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.