UK markets closed

AIREA plc (AIEA.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
28.00-0.50 (-1.75%)
At close: 10:18AM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
24 Jun 202228.0028.0028.0028.0028.00-
23 Jun 202228.0028.0028.0028.0028.00-
22 Jun 202228.0028.0028.0028.0028.00-
21 Jun 202228.0028.0028.0028.0028.00-
20 Jun 202228.5027.1126.4828.0028.0012,541
17 Jun 202228.5027.1127.1128.5028.507,500
16 Jun 202228.5027.0127.0128.5028.5012
15 Jun 202228.5027.1527.0028.5028.5070,005
14 Jun 202228.5028.5028.5028.5028.50-
13 Jun 202228.5029.3729.3728.5028.50524
10 Jun 202228.5028.5028.5028.5028.50-
09 Jun 202228.5028.5028.5028.5028.50-
08 Jun 202228.5027.1527.0028.5028.5071,524
07 Jun 202228.0029.9129.9128.5028.5033,394
06 Jun 202228.0028.6426.2528.0028.0068,153
01 Jun 202228.0029.0029.0028.0028.005,000
31 May 202228.0028.7628.7628.0028.00111
30 May 202228.0028.5028.5028.0028.0034,982
27 May 202228.0028.5028.5028.0028.00163
26 May 202228.0028.5027.0028.0028.006,453
25 May 202228.0028.0028.0028.0028.00-
24 May 202228.5028.4028.4028.5028.5010,000
23 May 202228.5026.3526.3528.5028.508,680
20 May 202228.5028.5028.5028.5028.50-
19 May 202228.5028.5028.5028.5028.50-
18 May 202228.5028.5028.5028.5028.503,888
17 May 202228.5028.5028.5028.5028.50-
16 May 202228.5028.6027.2528.5028.5023,897
13 May 202228.5028.0128.0028.5028.501,337
12 May 202228.5028.5028.5028.5028.50-
11 May 202228.5028.6928.6928.5028.5087
10 May 202228.5028.0028.0028.5028.501,000
09 May 202228.5028.2228.0028.5028.5020,208
06 May 202228.5028.4528.4528.5028.5010,000
05 May 202228.0028.4627.0128.5028.5047,034
04 May 202228.0028.0028.0028.0028.00-
03 May 202228.0028.0028.0028.0028.00-
29 Apr 202228.0027.1627.1628.0028.0020,000
28 Apr 202228.0028.0028.0028.0028.00-
27 Apr 202228.0028.4628.4628.0028.0029
26 Apr 202228.0028.0028.0028.0028.00-
25 Apr 202228.0028.0028.0028.0028.00-
25 Apr 20220.4 Dividend
22 Apr 202228.0027.9027.1228.0027.6050,500
21 Apr 202228.0027.2327.2328.0027.6017,921
20 Apr 202228.0028.0028.0028.0027.60-
19 Apr 202228.0028.6028.6028.0027.60100
14 Apr 202228.0027.2327.2328.0027.605,000
13 Apr 202227.0028.6526.9628.0027.6036,745
12 Apr 202225.5027.9825.1127.0026.61238,035
11 Apr 202225.5025.5025.5025.5025.14-
08 Apr 202225.5025.4525.4525.5025.147,827
07 Apr 202225.5025.5025.5025.5025.14-
06 Apr 202225.5025.5025.5025.5025.14-
05 Apr 202225.5025.4525.4525.5025.1435
04 Apr 202225.5025.5025.5025.5025.14-
01 Apr 202225.5025.5025.5025.5025.14-
31 Mar 202226.0026.0026.0025.5025.141,250
30 Mar 202226.0026.0026.0026.0025.6310,000
29 Mar 202226.5026.5026.2226.5026.1240,452
28 Mar 202226.5026.5026.5026.5026.12-
25 Mar 202227.0026.9926.9926.5026.12103
24 Mar 202227.0027.0027.0027.0026.61-
23 Mar 202227.0026.3526.3527.0026.617,500
22 Mar 202227.0027.5026.3527.0026.612,430
21 Mar 202230.0029.0026.0027.0026.61172,473
18 Mar 202230.0030.0030.0030.0029.57-
17 Mar 202230.0030.0030.0030.0029.57-
16 Mar 202230.0030.1930.1930.0029.5716,528
15 Mar 202230.0028.0128.0130.0029.571,500
14 Mar 202230.0030.0030.0030.0029.57-
11 Mar 202230.0028.3128.0130.0029.5711,000
10 Mar 202230.0030.4030.4030.0029.57241
09 Mar 202230.0030.4028.2530.0029.5710,229
08 Mar 202230.0030.0030.0030.0029.57-
07 Mar 202230.0030.0030.0030.0029.57-
04 Mar 202230.0030.5029.6830.0029.5728,838
03 Mar 202230.0031.0031.0030.0029.5716,093
02 Mar 202230.0030.0030.0030.0029.57-
01 Mar 202230.5030.5030.5030.5030.06-
28 Feb 202230.5031.0029.9830.5030.0610,496
25 Feb 202230.5033.0029.9130.5030.0656,137
24 Feb 202230.5030.5030.5030.5030.06-
23 Feb 202230.5030.5030.5030.5030.06-
22 Feb 202230.5029.8529.2530.5030.065,556
21 Feb 202230.5029.8529.8530.5030.062,297
18 Feb 202230.5030.5030.5030.5030.06-
17 Feb 202230.5031.9031.9030.5030.063,918
16 Feb 202230.5029.8529.8530.5030.0688
15 Feb 202230.5029.8529.8530.5030.06336
14 Feb 202230.5031.9931.9030.5030.061,250
11 Feb 202230.5029.7529.7530.5030.067,026
10 Feb 202230.5030.5030.5030.5030.06-
09 Feb 202230.5030.5030.5030.5030.06-
08 Feb 202230.5030.5030.5030.5030.06-
07 Feb 202230.5031.8531.8530.5030.06156
04 Feb 202230.5031.5029.3030.5030.06125,740
03 Feb 202230.5031.9031.9030.5030.0614,699
02 Feb 202230.5030.5030.5030.5030.06-
01 Feb 202228.0030.8528.7529.5029.0831,023
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...