Airea Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 26.000 | 26.000 | 26.000 | 26.000 | 24.353 | 25,000 |
| 2025-02-21 | 26.000 | 26.980 | 26.000 | 26.000 | 24.353 | 37 |
| 2025-02-20 | 26.000 | 26.000 | 25.233 | 26.000 | 24.353 | 40,000 |
| 2025-02-19 | 26.000 | 26.400 | 26.000 | 26.000 | 24.353 | 1,886 |
| 2025-02-18 | 26.000 | 26.400 | 26.000 | 26.000 | 24.353 | 189 |
| 2025-02-17 | 26.000 | 26.980 | 25.220 | 26.000 | 24.353 | 23,838 |
| 2025-02-14 | 26.000 | 26.000 | 26.000 | 26.000 | 24.353 | 0 |
| 2025-02-13 | 26.000 | 26.000 | 25.400 | 26.000 | 24.353 | 133,162 |
| 2025-02-12 | 26.000 | 26.000 | 26.000 | 26.000 | 24.353 | 0 |
| 2025-02-11 | 26.000 | 26.000 | 26.000 | 26.000 | 24.353 | 0 |
| 2025-02-10 | 26.000 | 26.980 | 26.000 | 26.000 | 24.353 | 146 |
| 2025-02-07 | 26.000 | 26.980 | 26.000 | 26.000 | 24.353 | 6 |
| 2025-02-06 | 26.000 | 26.980 | 26.000 | 26.000 | 24.353 | 1 |
| 2025-02-05 | 26.000 | 26.700 | 25.376 | 26.000 | 24.353 | 28,082 |
| 2025-02-04 | 26.000 | 26.980 | 26.000 | 26.000 | 24.353 | 173 |
| 2025-02-03 | 26.000 | 26.000 | 26.000 | 26.000 | 24.353 | 0 |
| 2025-01-31 | 27.000 | 27.000 | 26.355 | 26.500 | 24.821 | 35,063 |
| 2025-01-30 | 27.165 | 28.000 | 27.165 | 27.500 | 25.758 | 3,867 |
| 2025-01-29 | 26.500 | 27.970 | 25.855 | 26.500 | 24.821 | 501 |
| 2025-01-28 | 26.500 | 26.500 | 26.500 | 26.500 | 24.821 | 0 |
| 2025-01-27 | 24.755 | 28.000 | 24.755 | 26.500 | 24.821 | 170,896 |
| 2025-01-24 | 24.400 | 24.900 | 24.400 | 24.500 | 22.948 | 12,504 |
| 2025-01-23 | 22.000 | 24.800 | 21.376 | 23.500 | 22.011 | 138,977 |
| 2025-01-22 | 20.500 | 20.650 | 19.275 | 20.000 | 18.733 | 3,500 |
| 2025-01-21 | 20.500 | 20.500 | 20.500 | 20.500 | 19.201 | 0 |
| 2025-01-20 | 20.500 | 20.500 | 19.275 | 20.500 | 19.201 | 763 |
| 2025-01-17 | 19.155 | 20.900 | 19.155 | 20.500 | 19.201 | 51,003 |
| 2025-01-16 | 18.500 | 19.000 | 17.275 | 19.000 | 17.796 | 90,064 |
| 2025-01-15 | 18.500 | 18.500 | 18.500 | 18.500 | 17.328 | 0 |
| 2025-01-14 | 18.500 | 18.500 | 18.500 | 18.500 | 17.328 | 0 |
| 2025-01-13 | 19.000 | 19.450 | 18.020 | 19.000 | 17.796 | 309 |
| 2025-01-10 | 19.000 | 19.000 | 18.200 | 19.000 | 17.796 | 22,030 |
| 2025-01-09 | 19.000 | 19.000 | 18.275 | 19.000 | 17.796 | 2,500 |
| 2025-01-08 | 19.000 | 19.000 | 18.100 | 19.000 | 17.796 | 16,438 |
| 2025-01-07 | 19.000 | 19.000 | 19.000 | 19.000 | 17.796 | 0 |
| 2025-01-06 | 19.000 | 19.630 | 19.000 | 19.000 | 17.796 | 10 |
| 2025-01-03 | 18.700 | 19.670 | 18.700 | 19.000 | 17.796 | 52,063 |
| 2025-01-02 | 18.500 | 18.730 | 18.100 | 18.500 | 17.328 | 40,811 |
| 2024-12-31 | 18.500 | 18.500 | 18.321 | 18.500 | 17.328 | 29,488 |
| 2024-12-30 | 19.500 | 19.750 | 18.321 | 19.000 | 17.796 | 25,036 |
| 2024-12-27 | 19.500 | 19.500 | 19.500 | 19.500 | 18.264 | 0 |
| 2024-12-24 | 20.000 | 20.000 | 20.000 | 20.000 | 18.733 | 0 |
| 2024-12-23 | 20.000 | 20.324 | 20.000 | 20.000 | 18.733 | 9,348 |
| 2024-12-20 | 20.000 | 20.000 | 19.000 | 20.000 | 18.733 | 10,585 |
| 2024-12-19 | 20.000 | 20.000 | 20.000 | 20.000 | 18.733 | 0 |
| 2024-12-18 | 20.000 | 20.000 | 19.366 | 20.000 | 18.733 | 11,151 |
| 2024-12-17 | 20.000 | 20.000 | 18.550 | 20.000 | 18.733 | 22,290 |
| 2024-12-16 | 20.150 | 20.150 | 19.310 | 20.000 | 18.733 | 80,712 |
| 2024-12-13 | 20.990 | 20.990 | 20.320 | 20.500 | 19.201 | 19,733 |
| 2024-12-12 | 21.000 | 21.000 | 21.000 | 21.000 | 19.669 | 0 |
| 2024-12-11 | 21.000 | 21.000 | 21.000 | 21.000 | 19.669 | 0 |
| 2024-12-10 | 21.000 | 21.000 | 21.000 | 21.000 | 19.669 | 0 |
| 2024-12-09 | 21.000 | 21.000 | 21.000 | 21.000 | 19.669 | 0 |
| 2024-12-06 | 21.000 | 21.000 | 21.000 | 21.000 | 19.669 | 0 |
| 2024-12-05 | 21.000 | 21.000 | 21.000 | 21.000 | 19.669 | 0 |
| 2024-12-04 | 22.000 | 22.000 | 21.000 | 21.000 | 19.669 | 12,005 |
| 2024-12-03 | 22.000 | 22.000 | 22.000 | 22.000 | 20.606 | 0 |
| 2024-12-02 | 22.000 | 22.000 | 22.000 | 22.000 | 20.606 | 0 |
| 2024-11-29 | 22.000 | 22.000 | 22.000 | 22.000 | 20.606 | 0 |
| 2024-11-28 | 22.000 | 22.000 | 21.250 | 22.000 | 20.606 | 1,055 |
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.