Airea Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 22.500 | 23.000 | 21.000 | 21.500 | 20.604 | 42,511 |
| 2025-11-10 | 23.000 | 23.930 | 21.300 | 22.500 | 21.563 | 47,894 |
| 2025-11-07 | 23.000 | 23.000 | 22.020 | 23.000 | 22.042 | 10,912 |
| 2025-11-06 | 23.000 | 23.000 | 23.000 | 23.000 | 22.042 | 0 |
| 2025-11-05 | 23.000 | 23.000 | 23.000 | 23.000 | 22.042 | 40,000 |
| 2025-11-04 | 24.000 | 24.980 | 23.020 | 24.000 | 23.000 | 15,498 |
| 2025-11-03 | 24.000 | 24.980 | 23.700 | 24.000 | 23.000 | 833 |
| 2025-10-31 | 24.000 | 24.980 | 23.700 | 24.000 | 23.000 | 60 |
| 2025-10-30 | 24.000 | 24.000 | 24.000 | 24.000 | 23.000 | 0 |
| 2025-10-29 | 24.000 | 24.980 | 23.700 | 24.000 | 23.000 | 5,045 |
| 2025-10-28 | 24.000 | 24.980 | 23.000 | 24.000 | 23.000 | 1,825 |
| 2025-10-27 | 24.000 | 24.000 | 23.700 | 24.000 | 23.000 | 16,924 |
| 2025-10-24 | 24.000 | 24.000 | 23.700 | 24.000 | 23.000 | 100,011 |
| 2025-10-23 | 25.000 | 25.000 | 23.400 | 24.000 | 23.000 | 124,157 |
← NewerPage 5 of 5 · 254 trading days
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.