AIREA plc (AIEA.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 10:51AM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 29.00 | 28.06 | 28.06 | 29.00 | 29.00 | 5,103 |
| 25 Jul 2024 | 29.00 | 29.60 | 29.60 | 29.00 | 29.00 | 10,051 |
| 24 Jul 2024 | 29.00 | 28.10 | 28.10 | 29.00 | 29.00 | 3,167 |
| 23 Jul 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| 22 Jul 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| 19 Jul 2024 | 29.50 | 28.10 | 28.10 | 29.00 | 29.00 | 13,514 |
| 18 Jul 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| 17 Jul 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| 16 Jul 2024 | 29.00 | 29.60 | 28.31 | 29.00 | 29.00 | 18,317 |
| 15 Jul 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| 12 Jul 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| 11 Jul 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| 10 Jul 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| 09 Jul 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| 08 Jul 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| 05 Jul 2024 | 28.50 | 29.69 | 29.53 | 29.00 | 29.00 | 11,343 |
| 04 Jul 2024 | 27.00 | 27.99 | 27.00 | 28.50 | 28.50 | 1,556 |
| 03 Jul 2024 | 31.50 | 30.99 | 26.99 | 27.00 | 27.00 | 93,119 |
| 02 Jul 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
| 01 Jul 2024 | 31.50 | 32.00 | 30.17 | 31.50 | 31.50 | 3,131 |
| 28 Jun 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
| 27 Jun 2024 | 31.50 | 30.37 | 30.37 | 31.50 | 31.50 | 4,921 |
| 26 Jun 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
| 25 Jun 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
| 24 Jun 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
| 21 Jun 2024 | 31.50 | 30.01 | 30.01 | 31.50 | 31.50 | 13 |
| 20 Jun 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
| 19 Jun 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
| 18 Jun 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
| 17 Jun 2024 | 31.50 | 30.01 | 30.01 | 31.50 | 31.50 | 28 |
| 14 Jun 2024 | 31.50 | 30.37 | 30.37 | 31.50 | 31.50 | 2,830 |
| 13 Jun 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
| 12 Jun 2024 | 31.50 | 30.37 | 30.37 | 31.50 | 31.50 | 6,527 |
| 11 Jun 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
| 10 Jun 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
| 07 Jun 2024 | 31.50 | 30.37 | 30.37 | 31.50 | 31.50 | 2,005 |
| 06 Jun 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
| 05 Jun 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
| 04 Jun 2024 | 31.50 | 32.70 | 30.55 | 31.50 | 31.50 | 14,067 |
| 03 Jun 2024 | 31.50 | 32.70 | 32.70 | 31.50 | 31.50 | 1,357 |
| 31 May 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
| 30 May 2024 | 31.50 | 32.70 | 32.15 | 31.50 | 31.50 | 25,931 |
| 29 May 2024 | 31.50 | 30.45 | 30.35 | 31.50 | 31.50 | 63,387 |
| 28 May 2024 | 31.50 | 32.15 | 32.15 | 31.50 | 31.50 | 6 |
| 24 May 2024 | 31.50 | 30.37 | 30.37 | 31.50 | 31.50 | 3,800 |
| 23 May 2024 | 31.50 | 28.60 | 28.60 | 28.60 | 28.60 | 24 |
| 22 May 2024 | 31.50 | 31.70 | 31.70 | 31.50 | 31.50 | 22,313 |
| 21 May 2024 | 32.50 | 31.70 | 30.15 | 31.50 | 31.50 | 80,058 |
| 20 May 2024 | 33.00 | 33.40 | 31.85 | 32.50 | 32.50 | 26,800 |
| 17 May 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| 16 May 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| 15 May 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| 14 May 2024 | 33.00 | 33.79 | 33.79 | 33.00 | 33.00 | 3,368 |
| 13 May 2024 | 33.00 | 32.52 | 32.25 | 33.00 | 33.00 | 22,875 |
| 10 May 2024 | 33.00 | 33.99 | 32.25 | 33.00 | 33.00 | 5,884 |
| 09 May 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| 08 May 2024 | 32.50 | 33.90 | 31.34 | 33.00 | 33.00 | 52,500 |
| 07 May 2024 | 31.50 | 32.49 | 30.01 | 32.50 | 32.50 | 18,471 |
| 03 May 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
| 02 May 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
| 01 May 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
| 30 Apr 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
| 29 Apr 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
| 26 Apr 2024 | 31.50 | 31.05 | 31.01 | 31.50 | 31.50 | 8,759 |
| 25 Apr 2024 | 32.00 | 31.80 | 31.10 | 31.50 | 31.50 | 24,634 |
| 24 Apr 2024 | 32.00 | 32.99 | 32.99 | 32.00 | 32.00 | 193 |
| 23 Apr 2024 | 33.00 | 31.01 | 31.00 | 32.00 | 32.00 | 23,617 |
| 22 Apr 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| 19 Apr 2024 | 33.50 | 34.99 | 32.01 | 33.00 | 33.00 | 2,895 |
| 18 Apr 2024 | 33.50 | 32.15 | 32.15 | 33.50 | 33.50 | 15,000 |
| 18 Apr 2024 | 0.55 Dividend | |||||
| 17 Apr 2024 | 33.50 | 33.60 | 32.00 | 33.50 | 32.95 | 38,000 |
| 16 Apr 2024 | 33.50 | 33.60 | 33.60 | 33.50 | 32.95 | 9 |
| 15 Apr 2024 | 34.50 | 34.99 | 33.65 | 33.50 | 32.95 | 8,084 |
| 12 Apr 2024 | 34.50 | 34.05 | 33.65 | 34.50 | 33.93 | 6,865 |
| 11 Apr 2024 | 33.50 | 35.75 | 32.70 | 34.50 | 33.93 | 66,431 |
| 10 Apr 2024 | 33.50 | 32.80 | 32.80 | 33.50 | 32.95 | 3,489 |
| 09 Apr 2024 | 33.50 | 34.99 | 32.60 | 33.50 | 32.95 | 4,394 |
| 08 Apr 2024 | 33.50 | 34.99 | 32.01 | 33.50 | 32.95 | 6,040 |
| 05 Apr 2024 | 33.50 | 34.46 | 32.00 | 33.50 | 32.95 | 10,006 |
| 04 Apr 2024 | 33.50 | 34.40 | 34.40 | 33.50 | 32.95 | 10,522 |
| 03 Apr 2024 | 33.50 | 34.46 | 32.01 | 33.50 | 32.95 | 563 |
| 02 Apr 2024 | 33.50 | 34.49 | 32.01 | 33.50 | 32.95 | 40,833 |
| 28 Mar 2024 | 33.50 | 34.94 | 32.00 | 33.50 | 32.95 | 66,298 |
| 27 Mar 2024 | 32.00 | 34.00 | 31.47 | 33.50 | 32.95 | 109,465 |
| 26 Mar 2024 | 30.50 | 33.00 | 30.00 | 32.00 | 31.47 | 173,170 |
| 25 Mar 2024 | 29.50 | 28.01 | 28.01 | 29.50 | 29.02 | 2,445 |
| 22 Mar 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.02 | - |
| 21 Mar 2024 | 29.50 | 31.00 | 31.00 | 29.50 | 29.02 | 2,709 |
| 20 Mar 2024 | 29.50 | 30.90 | 30.90 | 29.50 | 29.02 | 15,000 |
| 19 Mar 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.02 | - |
| 18 Mar 2024 | 29.50 | 28.55 | 28.01 | 29.50 | 29.02 | 3,609 |
| 15 Mar 2024 | 28.50 | 31.00 | 28.90 | 29.50 | 29.02 | 22,465 |
| 14 Mar 2024 | 28.50 | 27.41 | 27.41 | 28.50 | 28.03 | 6,411 |
| 13 Mar 2024 | 28.50 | 27.20 | 27.00 | 28.50 | 28.03 | 34,871 |
| 12 Mar 2024 | 28.50 | 27.41 | 27.41 | 28.50 | 28.03 | 2,857 |
| 11 Mar 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.03 | - |
| 08 Mar 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.03 | - |
| 07 Mar 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.03 | - |
| 06 Mar 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.03 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.