AIREA plc (AIM:AIEA)
London
· Delayed Price · Currency is GBP · Price in GBX 20.50
0.00 (0.00%)
At close: Dec 5, 2025
AIREA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20.50 | 20.99 | 20.99 | 20.50 | 20.50 | - | 7 |
| Dec 4, 2025 | 20.50 | 20.99 | 20.01 | 20.50 | 20.50 | - | 452 |
| Dec 3, 2025 | 20.50 | 20.12 | 20.00 | 20.50 | 20.50 | - | 25,400 |
| Dec 2, 2025 | 20.50 | 20.44 | 20.44 | 20.50 | 20.50 | - | 4 |
| Dec 1, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | - |
| Nov 28, 2025 | 20.50 | 20.99 | 20.01 | 20.50 | 20.50 | - | 43 |
| Nov 27, 2025 | 20.50 | 20.99 | 20.00 | 20.50 | 20.50 | - | 245,004 |
| Nov 26, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | - |
| Nov 25, 2025 | 20.50 | 20.99 | 20.99 | 20.50 | 20.50 | - | 1 |
| Nov 24, 2025 | 20.31 | 20.99 | 20.00 | 20.50 | 20.50 | -2.38% | 46,308 |
| Nov 21, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Nov 20, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Nov 19, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Nov 18, 2025 | 21.00 | 21.68 | 20.00 | 21.00 | 21.00 | - | 34 |
| Nov 17, 2025 | 21.00 | 21.68 | 20.00 | 21.00 | 21.00 | - | 88 |
| Nov 14, 2025 | 21.50 | 21.68 | 21.00 | 21.00 | 21.00 | -2.33% | 1,577 |
| Nov 13, 2025 | 21.50 | 21.68 | 21.40 | 21.50 | 21.50 | - | 5,006 |
| Nov 12, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Nov 11, 2025 | 22.50 | 23.00 | 21.00 | 21.50 | 21.50 | -4.44% | 42,511 |
| Nov 10, 2025 | 23.00 | 23.93 | 21.30 | 22.50 | 22.50 | -2.17% | 47,894 |
| Nov 7, 2025 | 23.00 | 22.04 | 22.02 | 23.00 | 23.00 | - | 10,912 |
| Nov 6, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Nov 5, 2025 | 24.00 | 23.00 | 23.00 | 23.00 | 23.00 | -4.17% | 40,000 |
| Nov 4, 2025 | 24.00 | 24.98 | 23.02 | 24.00 | 24.00 | - | 15,498 |
| Nov 3, 2025 | 24.00 | 24.98 | 23.70 | 24.00 | 24.00 | - | 833 |
| Oct 31, 2025 | 24.00 | 24.98 | 23.70 | 24.00 | 24.00 | - | 60 |
| Oct 30, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Oct 29, 2025 | 24.00 | 24.98 | 23.70 | 24.00 | 24.00 | - | 5,045 |
| Oct 28, 2025 | 24.00 | 24.98 | 23.00 | 24.00 | 24.00 | - | 1,825 |
| Oct 27, 2025 | 24.00 | 23.70 | 23.70 | 24.00 | 24.00 | - | 16,924 |
| Oct 24, 2025 | 24.00 | 23.70 | 23.70 | 24.00 | 24.00 | - | 11 |
| Oct 23, 2025 | 25.50 | 25.00 | 23.40 | 24.00 | 24.00 | -5.88% | 124,157 |
| Oct 22, 2025 | 26.00 | 25.02 | 25.01 | 25.50 | 25.50 | -1.92% | 2,310 |
| Oct 21, 2025 | 26.00 | 25.73 | 25.02 | 26.00 | 26.00 | - | 16 |
| Oct 20, 2025 | 26.00 | 25.90 | 25.00 | 26.00 | 26.00 | - | 16,028 |
| Oct 17, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Oct 16, 2025 | 26.00 | 25.90 | 25.00 | 26.00 | 26.00 | - | 10,410 |
| Oct 15, 2025 | 26.00 | 25.90 | 25.11 | 26.00 | 26.00 | - | 3,047 |
| Oct 14, 2025 | 26.00 | 25.90 | 25.90 | 26.00 | 26.00 | - | 41 |
| Oct 13, 2025 | 26.00 | 25.90 | 25.90 | 26.00 | 26.00 | - | 3 |
| Oct 10, 2025 | 26.00 | 26.40 | 25.15 | 26.00 | 26.00 | - | 89,989 |
| Oct 9, 2025 | 26.00 | 26.14 | 26.14 | 26.00 | 26.00 | - | 6 |
| Oct 8, 2025 | 26.00 | 26.45 | 25.02 | 26.00 | 26.00 | - | 19,534 |
| Oct 7, 2025 | 26.00 | 26.98 | 25.90 | 26.00 | 26.00 | - | 4,065 |
| Oct 6, 2025 | 26.00 | 25.90 | 25.90 | 26.00 | 26.00 | - | 47 |
| Oct 3, 2025 | 26.00 | 25.90 | 25.90 | 26.00 | 26.00 | - | 6 |
| Oct 2, 2025 | 26.00 | 26.45 | 25.35 | 26.00 | 26.00 | - | 31,018 |
| Oct 1, 2025 | 26.00 | 26.70 | 25.35 | 26.00 | 26.00 | - | 8,882 |
| Sep 30, 2025 | 24.00 | 26.77 | 24.00 | 26.00 | 26.00 | 13.04% | 535,500 |
| Sep 29, 2025 | 23.00 | 23.88 | 22.55 | 23.00 | 23.00 | - | 27,552 |
| Sep 26, 2025 | 23.00 | 24.00 | 22.55 | 23.00 | 23.00 | - | 142,788 |
| Sep 25, 2025 | 23.00 | 23.90 | 23.70 | 23.00 | 23.00 | - | 111 |
| Sep 24, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Sep 23, 2025 | 23.00 | 23.90 | 23.90 | 23.00 | 23.00 | - | 2 |
| Sep 22, 2025 | 23.00 | 23.90 | 22.55 | 23.00 | 23.00 | - | 102 |
| Sep 19, 2025 | 23.00 | 23.90 | 23.90 | 23.00 | 23.00 | - | 28 |
| Sep 18, 2025 | 23.00 | 23.90 | 23.90 | 23.00 | 23.00 | - | 8 |
| Sep 17, 2025 | 23.00 | 23.90 | 22.55 | 23.00 | 23.00 | - | 84 |
| Sep 16, 2025 | 23.00 | 23.70 | 23.70 | 23.00 | 23.00 | - | 40,000 |
| Sep 15, 2025 | 23.00 | 23.90 | 23.90 | 23.00 | 23.00 | - | 8 |
| Sep 12, 2025 | 23.00 | 23.88 | 23.88 | 23.00 | 23.00 | - | 159 |
| Sep 11, 2025 | 23.00 | 23.90 | 22.55 | 23.00 | 23.00 | - | 8 |
| Sep 10, 2025 | 23.00 | 23.90 | 23.29 | 23.00 | 23.00 | - | 25,004 |
| Sep 9, 2025 | 23.00 | 23.29 | 22.00 | 23.00 | 23.00 | - | 11 |
| Sep 8, 2025 | 23.00 | 23.29 | 23.29 | 23.00 | 23.00 | - | 40,000 |
| Sep 5, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Sep 4, 2025 | 23.00 | 22.12 | 22.12 | 23.00 | 23.00 | - | 511 |
| Sep 3, 2025 | 23.00 | 23.44 | 23.00 | 23.00 | 23.00 | - | 37,337 |
| Sep 2, 2025 | 24.00 | 24.44 | 22.10 | 23.00 | 23.00 | -4.17% | 34,834 |
| Sep 1, 2025 | 24.00 | 24.44 | 23.10 | 24.00 | 24.00 | - | 7,167 |
| Aug 29, 2025 | 24.00 | 23.10 | 23.02 | 24.00 | 24.00 | - | 2,482 |
| Aug 28, 2025 | 24.00 | 23.50 | 23.50 | 24.00 | 24.00 | - | 21,324 |
| Aug 27, 2025 | 24.00 | 23.50 | 23.50 | 24.00 | 24.00 | - | 1,924 |
| Aug 26, 2025 | 24.00 | 24.98 | 24.98 | 24.00 | 24.00 | - | 38 |
| Aug 22, 2025 | 23.50 | 23.83 | 23.65 | 24.00 | 24.00 | 2.13% | 30,000 |
| Aug 21, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | - |
| Aug 20, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | - |
| Aug 19, 2025 | 23.50 | 23.30 | 23.30 | 23.50 | 23.50 | - | 8,631 |
| Aug 18, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | - |
| Aug 15, 2025 | 23.50 | 23.65 | 23.65 | 23.50 | 23.50 | - | 23,435 |
| Aug 14, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | - |
| Aug 13, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | - |
| Aug 12, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | - |
| Aug 11, 2025 | 24.00 | 23.74 | 22.25 | 23.50 | 23.50 | -2.08% | 78,000 |
| Aug 8, 2025 | 24.00 | 24.49 | 24.49 | 24.00 | 24.00 | - | 3,250 |
| Aug 7, 2025 | 24.00 | 24.49 | 24.49 | 24.00 | 24.00 | - | 90 |
| Aug 6, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Aug 5, 2025 | 24.00 | 24.49 | 24.49 | 24.00 | 24.00 | - | 4,093 |
| Aug 4, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Aug 1, 2025 | 24.00 | 24.98 | 23.25 | 24.00 | 24.00 | - | 15,978 |
| Jul 31, 2025 | 24.00 | 24.49 | 24.49 | 24.00 | 24.00 | - | 13,000 |
| Jul 30, 2025 | 24.00 | 23.31 | 23.31 | 24.00 | 24.00 | - | 21,619 |
| Jul 29, 2025 | 24.00 | 25.00 | 25.00 | 24.00 | 24.00 | 4.35% | 10,362 |
| Jul 28, 2025 | 23.00 | 23.49 | 22.21 | 23.00 | 23.00 | - | 637 |
| Jul 25, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Jul 24, 2025 | 24.50 | 23.98 | 22.15 | 23.00 | 23.00 | -6.12% | 40,004 |
| Jul 23, 2025 | 24.50 | 25.80 | 25.80 | 24.50 | 24.50 | - | 350 |
| Jul 22, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | - |
| Jul 21, 2025 | 25.00 | 25.90 | 23.45 | 24.50 | 24.50 | -2.00% | 67,871 |
| Jul 18, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |