Airea Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	28.000	28.600	28.000	28.000	25.101	100
2022-04-14	28.000	28.000	27.225	28.000	25.101	5,000
2022-04-13	27.000	28.645	26.963	28.000	25.101	36,745
2022-04-12	25.500	27.980	25.110	27.000	24.204	881,565
2022-04-11	25.500	25.500	25.500	25.500	22.860	0
2022-04-08	25.500	25.500	25.450	25.500	22.860	874,119
2022-04-07	25.500	25.500	25.500	25.500	22.860	0
2022-04-06	25.500	25.500	25.500	25.500	22.860	0
2022-04-05	25.500	25.500	25.450	25.500	22.860	35
2022-04-04	25.500	25.500	25.500	25.500	22.860	0
2022-04-01	25.500	25.500	25.500	25.500	22.860	0
2022-03-31	26.000	26.000	25.500	25.500	22.860	1,250
2022-03-30	26.000	26.000	26.000	26.000	23.308	10,000
2022-03-29	26.500	26.500	26.220	26.500	23.756	40,452
2022-03-28	26.500	26.500	26.500	26.500	23.756	0
2022-03-25	26.990	26.990	26.500	26.500	23.756	103
2022-03-24	27.000	27.000	27.000	27.000	24.204	0
2022-03-23	27.000	27.000	26.351	27.000	24.204	7,500
2022-03-22	27.000	27.500	26.351	27.000	24.204	2,430
2022-03-21	29.000	29.000	26.000	27.000	24.204	172,473
2022-03-18	30.000	30.000	30.000	30.000	26.894	0
2022-03-17	30.000	30.000	30.000	30.000	26.894	0
2022-03-16	30.000	30.190	30.000	30.000	26.894	16,528
2022-03-15	30.000	30.000	28.010	30.000	26.894	1,500
2022-03-14	30.000	30.000	30.000	30.000	26.894	0
2022-03-11	30.000	30.000	28.010	30.000	26.894	11,000
2022-03-10	30.000	30.400	30.000	30.000	26.894	241
2022-03-09	30.000	30.400	28.250	30.000	26.894	10,229
2022-03-08	30.000	30.000	30.000	30.000	26.894	0
2022-03-07	30.000	30.000	30.000	30.000	26.894	0
2022-03-04	30.000	30.500	29.680	30.000	26.894	28,838
2022-03-03	30.000	31.000	30.000	30.000	26.894	16,093
2022-03-02	30.000	30.000	30.000	30.000	26.894	0
2022-03-01	30.500	30.500	30.500	30.500	27.342	0
2022-02-28	30.500	31.000	29.977	30.500	27.342	10,496
2022-02-25	30.500	33.000	29.911	30.500	27.342	56,137
2022-02-24	30.500	30.500	30.500	30.500	27.342	0
2022-02-23	30.500	30.500	30.500	30.500	27.342	0
2022-02-22	30.500	30.500	29.251	30.500	27.342	5,556
2022-02-21	30.500	30.500	29.855	30.500	27.342	2,297
2022-02-18	30.500	30.500	30.500	30.500	27.342	0
2022-02-17	30.500	31.900	30.500	30.500	27.342	3,918
2022-02-16	30.500	30.500	29.855	30.500	27.342	88
2022-02-15	30.500	30.500	29.855	30.500	27.342	336
2022-02-14	30.500	31.990	30.500	30.500	27.342	1,250
2022-02-11	30.500	30.500	29.750	30.500	27.342	7,026
2022-02-10	30.500	30.500	30.500	30.500	27.342	0
2022-02-09	30.500	30.500	30.500	30.500	27.342	0
2022-02-08	30.500	30.500	30.500	30.500	27.342	0
2022-02-07	30.500	31.850	30.500	30.500	27.342	156
2022-02-04	30.500	31.500	29.300	30.500	27.342	125,740
2022-02-03	30.500	31.900	30.500	30.500	27.342	14,699
2022-02-02	30.500	30.500	30.500	30.500	27.342	0
2022-02-01	28.750	30.850	28.750	29.500	26.445	31,023
2022-01-31	28.000	28.900	27.000	28.000	25.101	17,264
2022-01-28	28.000	29.000	28.000	28.000	25.101	63,225
2022-01-27	27.000	28.750	26.238	27.500	24.653	76,794
2022-01-26	27.000	27.874	27.000	27.000	24.204	35,836
2022-01-25	27.000	27.500	27.000	27.000	24.204	36,644
2022-01-24	27.000	27.500	27.000	27.000	24.204	36,146

← NewerPage 20 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.