AIREA plc (AIM:AIEA)
London · Delayed Price · Currency is GBP · Price in GBX 22.00
-1.00 (-4.35%)
Sep 9, 2025, 10:33 AM GMT+1
AIREA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | 23.30 | 23.50 | 23.30 | 23.50 | 23.50 | - | 17,262 |
| Aug 18, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | - |
| Aug 15, 2025 | 23.65 | 23.65 | 23.50 | 23.50 | 23.50 | - | 26,870 |
| 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 | 23.74 | 23.74 | 22.25 | 23.50 | 23.50 | -2.08% | 78,000 |
| Aug 8, 2025 | 24.49 | 24.49 | 24.00 | 24.00 | 24.00 | - | 6,500 |
| Aug 7, 2025 | 24.49 | 24.49 | 24.00 | 24.00 | 24.00 | - | 180 |
| Aug 6, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Aug 5, 2025 | 24.49 | 24.49 | 24.00 | 24.00 | 24.00 | - | 4,093 |
| Aug 4, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Aug 1, 2025 | 23.25 | 24.98 | 23.25 | 24.00 | 24.00 | - | 31,915 |
| Jul 31, 2025 | 24.49 | 24.49 | 24.00 | 24.00 | 24.00 | - | 26,000 |
| Jul 30, 2025 | 23.31 | 24.00 | 23.31 | 24.00 | 24.00 | - | 43,238 |
| Jul 29, 2025 | 25.00 | 25.00 | 24.00 | 24.00 | 24.00 | 4.35% | 18,138 |
| Jul 28, 2025 | 22.21 | 23.49 | 22.21 | 23.00 | 23.00 | - | 648 |
| Jul 25, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Jul 24, 2025 | 23.98 | 23.98 | 22.15 | 23.00 | 23.00 | -6.12% | 40,004 |
| Jul 23, 2025 | 25.80 | 25.80 | 24.50 | 24.50 | 24.50 | - | 700 |
| Jul 22, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | - |
| Jul 21, 2025 | 24.25 | 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 | - | - |
| Jul 17, 2025 | 24.02 | 25.00 | 24.02 | 25.00 | 25.00 | - | 14 |
| Jul 16, 2025 | 25.48 | 25.48 | 25.00 | 25.00 | 25.00 | - | 49,000 |
| Jul 15, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Jul 14, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Jul 11, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -1.96% | - |
| Jul 10, 2025 | 25.10 | 25.50 | 25.10 | 25.50 | 25.50 | -7.27% | 20,000 |
| Jul 9, 2025 | 26.18 | 27.50 | 26.18 | 27.50 | 27.50 | - | 14 |
| Jul 8, 2025 | 26.30 | 27.50 | 26.30 | 27.50 | 27.50 | - | 416 |
| Jul 7, 2025 | 26.30 | 27.50 | 26.00 | 27.50 | 27.50 | - | 1,545 |
| Jul 4, 2025 | 26.37 | 27.50 | 26.37 | 27.50 | 27.50 | - | 46 |
| Jul 3, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |
| Jul 2, 2025 | 25.30 | 27.50 | 25.30 | 27.50 | 27.50 | - | 16,000 |
| Jul 1, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |
| Jun 30, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |