AIREA plc (AIM:AIEA)
London · Delayed Price · Currency is GBP · Price in GBX 19.55
-2.95 (-13.11%)
Jan 22, 2026, 2:13 PM GMT
AIREA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 18.50 | 21.00 | 17.64 | 19.50 | 19.50 | -13.33% | 199,026 |
| Jan 21, 2026 | 22.50 | 22.90 | 21.05 | 22.50 | 22.50 | - | 399 |
| Jan 20, 2026 | 22.50 | 22.98 | 21.00 | 22.50 | 22.50 | - | 1,070 |
| Jan 19, 2026 | 22.50 | 24.00 | 21.16 | 22.50 | 22.50 | - | 9,267 |
| Jan 16, 2026 | 22.50 | 22.98 | 21.15 | 22.50 | 22.50 | - | 11 |
| Jan 15, 2026 | 22.50 | 22.98 | 21.15 | 22.50 | 22.50 | - | 6 |
| Jan 14, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | - |
| Jan 13, 2026 | 22.50 | 21.25 | 21.15 | 22.50 | 22.50 | - | 10,744 |
| Jan 12, 2026 | 22.50 | 23.97 | 21.30 | 22.50 | 22.50 | - | 20,044 |
| Jan 9, 2026 | 22.50 | 24.00 | 21.30 | 22.50 | 22.50 | - | 5,275 |
| Jan 8, 2026 | 22.50 | 24.00 | 24.00 | 22.50 | 22.50 | - | 1,111 |
| Jan 7, 2026 | 22.50 | 23.97 | 23.97 | 22.50 | 22.50 | - | 10 |
| Jan 6, 2026 | 22.50 | 23.97 | 23.97 | 22.50 | 22.50 | - | 301 |
| Jan 5, 2026 | 22.00 | 23.96 | 21.00 | 22.50 | 22.50 | 2.27% | 16,978 |
| Jan 2, 2026 | 21.50 | 23.75 | 21.00 | 22.00 | 22.00 | 2.33% | 41,343 |
| Dec 31, 2025 | 21.50 | 22.97 | 21.00 | 21.50 | 21.50 | - | 134 |
| Dec 30, 2025 | 21.00 | 21.00 | 21.00 | 21.50 | 21.50 | 2.38% | 2,000 |
| Dec 29, 2025 | 22.00 | 23.88 | 21.00 | 21.00 | 21.00 | -4.55% | 199,145 |
| Dec 24, 2025 | 23.88 | 23.88 | 23.88 | 22.00 | 22.00 | - | 1 |
| Dec 23, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Dec 22, 2025 | 22.00 | 23.88 | 23.88 | 22.00 | 22.00 | - | 33 |
| Dec 19, 2025 | 23.88 | 23.88 | 21.00 | 22.00 | 22.00 | - | 85 |
| Dec 18, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Dec 17, 2025 | 22.00 | 23.88 | 21.00 | 22.00 | 22.00 | - | 14,387 |
| Dec 16, 2025 | 22.00 | 23.88 | 21.00 | 22.00 | 22.00 | - | 2,131 |
| Dec 15, 2025 | 21.50 | 24.00 | 22.80 | 22.00 | 22.00 | 2.33% | 22,882 |
| Dec 12, 2025 | 21.50 | 20.56 | 20.56 | 21.50 | 21.50 | - | 13 |
| Dec 11, 2025 | 21.50 | 22.60 | 21.95 | 21.50 | 21.50 | - | 75,000 |
| Dec 10, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Dec 9, 2025 | 21.50 | 22.80 | 20.56 | 21.50 | 21.50 | - | 19 |
| Dec 8, 2025 | 20.50 | 21.00 | 20.89 | 21.50 | 21.50 | 4.88% | 86,320 |
| 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 |