AIREA plc (AIM:AIEA)
London · Delayed Price · Currency is GBP · Price in GBX 27.01
-0.99 (-3.54%)
Jun 17, 2026, 12:18 PM GMT
AIREA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 28.00 | 29.00 | 27.00 | 28.00 | 28.00 | - | 96 |
| Jun 15, 2026 | 28.00 | 29.00 | 27.00 | 28.00 | 28.00 | - | 4,079 |
| Jun 12, 2026 | 28.00 | 28.33 | 27.00 | 28.00 | 28.00 | - | 17,294 |
| Jun 11, 2026 | 28.00 | 29.00 | 28.00 | 28.00 | 28.00 | - | 2,826 |
| Jun 10, 2026 | 28.50 | 29.00 | 29.00 | 28.00 | 28.00 | - | 320 |
| Jun 9, 2026 | 28.00 | 28.98 | 27.21 | 28.00 | 28.00 | - | 40,009 |
| Jun 8, 2026 | 28.50 | 30.00 | 27.00 | 28.00 | 28.00 | -1.75% | 50,761 |
| Jun 5, 2026 | 28.50 | 29.44 | 27.03 | 28.50 | 28.50 | - | 6,071 |
| Jun 4, 2026 | 28.50 | 29.44 | 29.00 | 28.50 | 28.50 | - | 3,516 |
| Jun 3, 2026 | 28.50 | 29.44 | 27.80 | 28.50 | 28.50 | - | 65,412 |
| Jun 2, 2026 | 28.50 | 30.00 | 27.00 | 28.50 | 28.50 | - | 195 |
| Jun 1, 2026 | 28.50 | 30.00 | 27.78 | 28.50 | 28.50 | - | 12,840 |
| May 29, 2026 | 28.50 | 30.00 | 27.69 | 28.50 | 28.50 | - | 61,325 |
| May 28, 2026 | 29.00 | 30.00 | 27.00 | 28.50 | 28.50 | -1.72% | 110,760 |
| May 27, 2026 | 26.00 | 30.00 | 26.41 | 29.00 | 29.00 | 11.54% | 130,389 |
| May 26, 2026 | 26.00 | 27.00 | 25.00 | 26.00 | 26.00 | - | 353 |
| May 22, 2026 | 26.00 | 27.00 | 25.75 | 26.00 | 26.00 | - | 20,337 |
| May 21, 2026 | 26.00 | 27.00 | 26.94 | 26.00 | 26.00 | - | 12,036 |
| May 20, 2026 | 26.00 | 27.00 | 25.50 | 26.00 | 26.00 | - | 32,666 |
| May 19, 2026 | 25.50 | 27.00 | 25.50 | 26.00 | 26.00 | 1.96% | 25,694 |
| May 18, 2026 | 25.50 | 27.00 | 24.00 | 25.50 | 25.50 | - | 12,341 |
| May 15, 2026 | 25.50 | 27.00 | 26.65 | 25.50 | 25.50 | - | 23,603 |
| May 14, 2026 | 25.50 | 27.00 | 26.88 | 25.50 | 25.50 | - | 645 |
| May 13, 2026 | 25.00 | 27.00 | 23.00 | 25.50 | 25.50 | 2.00% | 18,571 |
| May 12, 2026 | 25.00 | 23.55 | 23.55 | 25.00 | 25.00 | - | 60 |
| May 11, 2026 | 25.00 | 27.00 | 23.00 | 25.00 | 25.00 | - | 1,843 |
| May 8, 2026 | 25.00 | 26.44 | 25.70 | 25.00 | 25.00 | - | 25,960 |
| May 7, 2026 | 25.00 | 26.44 | 23.55 | 25.00 | 25.00 | - | 49,003 |
| May 6, 2026 | 25.00 | 25.70 | 23.04 | 25.00 | 25.00 | - | 87,208 |
| May 5, 2026 | 25.50 | 27.00 | 23.00 | 25.00 | 25.00 | -1.96% | 34,208 |
| May 1, 2026 | 25.50 | 27.00 | 24.00 | 25.50 | 25.50 | - | 2,035 |
| Apr 30, 2026 | 25.50 | 27.00 | 24.00 | 25.50 | 25.50 | - | 58,203 |
| Apr 29, 2026 | 25.00 | 26.40 | 24.00 | 25.50 | 25.50 | 2.00% | 131,524 |
| 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 | 2.17% | 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 |