AIREA plc (AIM:AIEA)
London · Delayed Price · Currency is GBP · Price in GBX 24.00
0.00 (0.00%)
Oct 31, 2025, 12:21 PM GMT+1
AIREA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 24.00 | 24.98 | 23.70 | 24.00 | 24.00 | - | 63 |
| Oct 30, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 1,560 |
| 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 | - | 3,215 |
| Oct 27, 2025 | 24.00 | 24.00 | 23.70 | 24.00 | 24.00 | - | 33,848 |
| Oct 24, 2025 | 24.00 | 24.00 | 23.70 | 24.00 | 24.00 | - | 22 |
| Oct 23, 2025 | 25.50 | 25.50 | 23.40 | 24.00 | 24.00 | -5.88% | 124,157 |
| Oct 22, 2025 | 26.00 | 26.00 | 25.01 | 25.50 | 25.50 | -1.92% | 4,582 |
| Oct 21, 2025 | 25.73 | 26.00 | 25.02 | 26.00 | 26.00 | - | 27 |
| Oct 20, 2025 | 26.00 | 26.00 | 25.00 | 26.00 | 26.00 | - | 23,636 |
| Oct 17, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 10,410 |
| Oct 16, 2025 | 26.00 | 26.00 | 25.00 | 26.00 | 26.00 | - | 10,410 |
| Oct 15, 2025 | 26.00 | 26.00 | 25.11 | 26.00 | 26.00 | - | 3,087 |
| Oct 14, 2025 | 26.00 | 26.00 | 25.90 | 26.00 | 26.00 | - | 79 |
| Oct 13, 2025 | 26.00 | 26.00 | 25.90 | 26.00 | 26.00 | - | 6 |
| Oct 10, 2025 | 26.00 | 26.40 | 25.15 | 26.00 | 26.00 | - | 130,616 |
| Oct 9, 2025 | 26.00 | 26.14 | 26.00 | 26.00 | 26.00 | - | 12 |
| Oct 8, 2025 | 26.00 | 26.45 | 25.02 | 26.00 | 26.00 | - | 35,566 |
| Oct 7, 2025 | 26.00 | 26.98 | 25.90 | 26.00 | 26.00 | - | 4,270 |
| Oct 6, 2025 | 26.00 | 26.00 | 25.90 | 26.00 | 26.00 | - | 47 |
| Oct 3, 2025 | 26.00 | 26.00 | 25.90 | 26.00 | 26.00 | - | 6 |
| Oct 2, 2025 | 26.00 | 26.45 | 25.35 | 26.00 | 26.00 | - | 32,018 |
| Oct 1, 2025 | 25.35 | 26.70 | 25.35 | 26.00 | 26.00 | - | 9,264 |
| 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 | - | 52,552 |
| Sep 26, 2025 | 23.00 | 24.00 | 22.55 | 23.00 | 23.00 | - | 160,576 |
| Sep 25, 2025 | 23.00 | 23.90 | 23.00 | 23.00 | 23.00 | - | 181 |
| Sep 24, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 56 |
| Sep 23, 2025 | 23.00 | 23.90 | 23.00 | 23.00 | 23.00 | - | 4 |
| Sep 22, 2025 | 23.00 | 23.90 | 22.55 | 23.00 | 23.00 | - | 132 |
| Sep 19, 2025 | 23.00 | 23.90 | 23.00 | 23.00 | 23.00 | - | 48 |
| Sep 18, 2025 | 23.00 | 23.90 | 23.00 | 23.00 | 23.00 | - | 16 |
| Sep 17, 2025 | 23.00 | 23.90 | 22.55 | 23.00 | 23.00 | - | 125 |
| Sep 16, 2025 | 23.00 | 23.70 | 23.00 | 23.00 | 23.00 | - | 80,000 |
| Sep 15, 2025 | 23.00 | 23.90 | 23.00 | 23.00 | 23.00 | - | 16 |
| Sep 12, 2025 | 23.00 | 23.88 | 23.00 | 23.00 | 23.00 | - | 318 |
| Sep 11, 2025 | 23.00 | 23.90 | 22.55 | 23.00 | 23.00 | - | 12 |
| Sep 10, 2025 | 23.00 | 23.90 | 23.00 | 23.00 | 23.00 | - | 50,004 |
| Sep 9, 2025 | 23.00 | 23.29 | 22.00 | 23.00 | 23.00 | - | 21 |
| Sep 8, 2025 | 23.00 | 23.29 | 23.00 | 23.00 | 23.00 | - | 40,000 |
| Sep 5, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 16,352 |
| Sep 4, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 1,022 |
| Sep 3, 2025 | 23.00 | 23.08 | 23.00 | 23.00 | 23.00 | - | 37,337 |
| Sep 2, 2025 | 24.00 | 24.00 | 23.00 | 23.00 | 23.00 | -4.17% | 47,926 |
| Sep 1, 2025 | 24.44 | 24.44 | 23.10 | 24.00 | 24.00 | - | 20,307 |
| Aug 29, 2025 | 23.02 | 24.00 | 23.02 | 24.00 | 24.00 | - | 4,926 |
| Aug 28, 2025 | 23.50 | 24.00 | 23.50 | 24.00 | 24.00 | - | 42,648 |
| Aug 27, 2025 | 23.50 | 24.00 | 23.50 | 24.00 | 24.00 | - | 3,848 |
| Aug 26, 2025 | 24.98 | 24.98 | 24.00 | 24.00 | 24.00 | - | 76 |
| Aug 22, 2025 | 23.65 | 24.00 | 23.65 | 24.00 | 24.00 | 2.13% | 30,000 |