AIREA plc (AIM:AIEA)
London
· Delayed Price · Currency is GBP · Price in GBX 24.00
-1.00 (-4.00%)
Apr 29, 2026, 8:36 AM GMT
AIREA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 24.00 | 25.00 | 23.32 | 25.00 | 25.00 | 4.17% | 99,286 |
| Apr 27, 2026 | 23.50 | 25.00 | 23.00 | 24.00 | 24.00 | 2.13% | 29,467 |
| Apr 24, 2026 | 23.50 | 25.00 | 23.27 | 23.50 | 23.50 | - | 5,402 |
| Apr 23, 2026 | 23.50 | 25.00 | 22.00 | 23.50 | 23.50 | -2.08% | 47,701 |
| Apr 22, 2026 | 24.00 | 25.00 | 23.00 | 24.00 | 23.00 | - | 35,335 |
| Apr 21, 2026 | 23.00 | 24.89 | 23.00 | 24.00 | 23.00 | 4.35% | 33,839 |
| Apr 20, 2026 | 22.00 | 24.00 | 23.13 | 23.00 | 22.04 | 4.55% | 16,233 |
| Apr 17, 2026 | 22.00 | 23.96 | 22.70 | 22.00 | 21.08 | - | 3,847 |
| Apr 16, 2026 | 22.00 | 23.96 | 22.27 | 22.00 | 21.08 | - | 54,647 |
| Apr 15, 2026 | 22.00 | 24.00 | 22.22 | 22.00 | 21.08 | - | 10,029 |
| Apr 14, 2026 | 22.00 | 24.00 | 23.89 | 22.00 | 21.08 | - | 4,343 |
| Apr 13, 2026 | 22.00 | 24.00 | 22.22 | 22.00 | 21.08 | - | 6,261 |
| Apr 10, 2026 | 22.00 | 23.96 | 20.00 | 22.00 | 21.08 | - | 9,962 |
| Apr 9, 2026 | 22.00 | 24.00 | 20.00 | 22.00 | 21.08 | - | 60,588 |
| Apr 8, 2026 | 21.50 | 23.88 | 20.00 | 22.00 | 21.08 | 2.33% | 130,662 |
| Apr 7, 2026 | 21.50 | 23.00 | 20.00 | 21.50 | 20.60 | - | 160,940 |
| Apr 2, 2026 | 21.50 | 22.48 | 20.00 | 21.50 | 20.60 | - | 3,787 |
| Apr 1, 2026 | 21.00 | 22.48 | 20.50 | 21.50 | 20.60 | 4.88% | 89,475 |
| Mar 31, 2026 | 21.50 | 21.30 | 20.15 | 20.50 | 19.65 | -4.65% | 24,066 |
| Mar 30, 2026 | 21.50 | 22.10 | 20.00 | 21.50 | 20.60 | - | 8,660 |
| Mar 27, 2026 | 21.50 | 22.10 | 20.10 | 21.50 | 20.60 | - | 28,430 |
| Mar 26, 2026 | 21.50 | 23.00 | 20.38 | 21.50 | 20.60 | 4.88% | 162,855 |
| Mar 25, 2026 | 20.50 | 22.00 | 19.00 | 20.50 | 19.65 | - | 2,367 |
| Mar 24, 2026 | 20.50 | 22.00 | 19.50 | 20.50 | 19.65 | - | 9,063 |
| Mar 23, 2026 | 20.50 | 22.00 | 21.45 | 20.50 | 19.65 | - | 211 |
| Mar 20, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 19.65 | - | - |
| Mar 19, 2026 | 20.50 | 20.31 | 20.31 | 20.50 | 19.65 | - | 25,000 |
| Mar 18, 2026 | 20.50 | 22.00 | 20.13 | 20.50 | 19.65 | - | 40,009 |
| Mar 17, 2026 | 20.50 | 22.00 | 20.13 | 20.50 | 19.65 | - | 2,066 |
| Mar 16, 2026 | 20.50 | 21.45 | 21.45 | 20.50 | 19.65 | - | 20,005 |
| Mar 13, 2026 | 20.50 | 21.45 | 19.03 | 20.50 | 19.65 | - | 1,042 |
| Mar 12, 2026 | 20.50 | 21.45 | 19.03 | 20.50 | 19.65 | - | 49 |
| Mar 11, 2026 | 20.50 | 21.45 | 19.03 | 20.50 | 19.65 | - | 42 |
| Mar 10, 2026 | 20.50 | 21.45 | 21.45 | 20.50 | 19.65 | - | 7,441 |
| Mar 9, 2026 | 20.50 | 22.00 | 19.03 | 20.50 | 19.65 | - | 166 |
| Mar 6, 2026 | 20.50 | 22.00 | 19.00 | 20.50 | 19.65 | - | 51,877 |
| Mar 5, 2026 | 20.50 | 22.00 | 20.55 | 20.50 | 19.65 | - | 19,929 |
| Mar 4, 2026 | 20.50 | 22.00 | 20.27 | 20.50 | 19.65 | - | 14,053 |
| Mar 3, 2026 | 20.50 | 22.00 | 20.27 | 20.50 | 19.65 | -6.82% | 107,399 |
| Mar 2, 2026 | 20.00 | 22.00 | 19.50 | 22.00 | 21.08 | 10.00% | 197,534 |
| Feb 27, 2026 | 19.00 | 20.00 | 19.19 | 20.00 | 19.17 | 5.26% | 17,558 |
| Feb 26, 2026 | 19.50 | 20.77 | 19.00 | 19.00 | 18.21 | -2.56% | 100,913 |
| Feb 25, 2026 | 19.50 | 19.75 | 19.75 | 19.50 | 18.69 | - | 25,000 |
| Feb 24, 2026 | 19.50 | 19.90 | 19.90 | 19.50 | 18.69 | - | 472 |
| Feb 23, 2026 | 19.50 | 20.77 | 19.19 | 19.50 | 18.69 | - | 413 |
| Feb 20, 2026 | 19.50 | 20.77 | 19.19 | 19.50 | 18.69 | - | 17,348 |
| Feb 19, 2026 | 20.00 | 20.00 | 18.25 | 19.50 | 18.69 | -2.50% | 289,550 |
| Feb 18, 2026 | 20.00 | 21.00 | 19.02 | 20.00 | 19.17 | - | 348 |
| Feb 17, 2026 | 20.50 | 21.00 | 19.18 | 20.00 | 19.17 | -2.44% | 96,426 |
| Feb 16, 2026 | 20.00 | 19.98 | 19.02 | 20.50 | 19.65 | 2.50% | 64,607 |
| Feb 13, 2026 | 20.50 | 22.00 | 19.00 | 20.00 | 19.17 | -2.44% | 33,402 |
| Feb 12, 2026 | 20.50 | 21.45 | 19.31 | 20.50 | 19.65 | - | 20,039 |
| Feb 11, 2026 | 19.00 | 20.48 | 19.20 | 20.50 | 19.65 | 10.81% | 82,810 |
| Feb 10, 2026 | 18.50 | 18.90 | 18.44 | 18.50 | 17.73 | - | 425,000 |
| Feb 9, 2026 | 19.00 | 19.98 | 18.15 | 18.50 | 17.73 | -7.50% | 68,619 |
| Feb 6, 2026 | 19.00 | 20.00 | 18.00 | 20.00 | 19.17 | 5.26% | 4,070 |
| Feb 5, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.21 | - | - |
| Feb 4, 2026 | 19.50 | 21.00 | 18.50 | 19.00 | 18.21 | -2.56% | 10,678 |
| Feb 3, 2026 | 19.50 | 18.16 | 18.16 | 19.50 | 18.69 | - | 14 |
| Feb 2, 2026 | 19.50 | 20.33 | 18.00 | 19.50 | 18.69 | - | 21,563 |
| Jan 30, 2026 | 19.50 | 19.36 | 19.36 | 19.50 | 18.69 | - | 1,848 |
| Jan 29, 2026 | 19.50 | 21.00 | 18.00 | 19.50 | 18.69 | - | 468 |
| Jan 28, 2026 | 19.50 | 21.00 | 19.36 | 19.50 | 18.69 | - | 1,955 |
| Jan 27, 2026 | 19.50 | 20.68 | 18.00 | 19.50 | 18.69 | - | 1,344 |
| Jan 26, 2026 | 19.50 | 19.36 | 18.00 | 19.50 | 18.69 | - | 5,010 |
| Jan 23, 2026 | 19.50 | 21.00 | 18.00 | 19.50 | 18.69 | - | 19,915 |
| Jan 22, 2026 | 18.50 | 21.00 | 17.64 | 19.50 | 18.69 | -13.33% | 199,026 |
| Jan 21, 2026 | 22.50 | 22.90 | 21.05 | 22.50 | 21.56 | - | 399 |
| Jan 20, 2026 | 22.50 | 22.98 | 21.00 | 22.50 | 21.56 | - | 1,070 |
| Jan 19, 2026 | 22.50 | 24.00 | 21.16 | 22.50 | 21.56 | - | 9,267 |
| Jan 16, 2026 | 22.50 | 22.98 | 21.15 | 22.50 | 21.56 | - | 11 |
| Jan 15, 2026 | 22.50 | 22.98 | 21.15 | 22.50 | 21.56 | - | 6 |
| Jan 14, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 21.56 | - | - |
| Jan 13, 2026 | 22.50 | 21.25 | 21.15 | 22.50 | 21.56 | - | 10,744 |
| Jan 12, 2026 | 22.50 | 23.97 | 21.30 | 22.50 | 21.56 | - | 20,044 |
| Jan 9, 2026 | 22.50 | 24.00 | 21.30 | 22.50 | 21.56 | - | 5,275 |
| Jan 8, 2026 | 22.50 | 24.00 | 24.00 | 22.50 | 21.56 | - | 1,111 |
| Jan 7, 2026 | 22.50 | 23.97 | 23.97 | 22.50 | 21.56 | - | 10 |
| Jan 6, 2026 | 22.50 | 23.97 | 23.97 | 22.50 | 21.56 | - | 301 |
| Jan 5, 2026 | 22.00 | 23.96 | 21.00 | 22.50 | 21.56 | 2.27% | 16,978 |
| Jan 2, 2026 | 21.50 | 23.75 | 21.00 | 22.00 | 21.08 | 2.33% | 41,343 |
| Dec 31, 2025 | 21.50 | 22.97 | 21.00 | 21.50 | 20.60 | - | 134 |
| Dec 30, 2025 | 21.00 | 21.00 | 21.00 | 21.50 | 20.60 | 2.38% | 2,000 |
| Dec 29, 2025 | 22.00 | 23.88 | 21.00 | 21.00 | 20.13 | -4.55% | 199,145 |
| Dec 24, 2025 | 22.00 | 23.88 | 23.88 | 22.00 | 21.08 | - | 1 |
| Dec 23, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.08 | - | - |
| Dec 22, 2025 | 22.00 | 23.88 | 23.88 | 22.00 | 21.08 | - | 33 |
| Dec 19, 2025 | 22.00 | 23.88 | 21.00 | 22.00 | 21.08 | - | 85 |
| Dec 18, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.08 | - | - |
| Dec 17, 2025 | 22.00 | 23.88 | 21.00 | 22.00 | 21.08 | - | 14,387 |
| Dec 16, 2025 | 22.00 | 23.88 | 21.00 | 22.00 | 21.08 | - | 2,131 |
| Dec 15, 2025 | 21.50 | 24.00 | 22.80 | 22.00 | 21.08 | 2.33% | 22,882 |
| Dec 12, 2025 | 21.50 | 20.56 | 20.56 | 21.50 | 20.60 | - | 13 |
| Dec 11, 2025 | 21.50 | 22.60 | 21.95 | 21.50 | 20.60 | - | 75,000 |
| Dec 10, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 20.60 | - | - |
| Dec 9, 2025 | 21.50 | 22.80 | 20.56 | 21.50 | 20.60 | - | 19 |
| Dec 8, 2025 | 20.50 | 21.00 | 20.89 | 21.50 | 20.60 | 4.88% | 86,320 |
| Dec 5, 2025 | 20.50 | 20.99 | 20.99 | 20.50 | 19.65 | - | 7 |
| Dec 4, 2025 | 20.50 | 20.99 | 20.01 | 20.50 | 19.65 | - | 452 |
| Dec 3, 2025 | 20.50 | 20.12 | 20.00 | 20.50 | 19.65 | - | 25,400 |