AIREA plc (AIM:AIEA)
London · Delayed Price · Currency is GBP · Price in GBX 23.85
+1.85 (8.39%)
Apr 16, 2026, 4:19 PM GMT
AIREA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 22.27 | 23.96 | 22.27 | 23.85 | - | 8.39% | 62,747 |
| Apr 15, 2026 | 22.00 | 24.00 | 22.22 | 22.00 | 22.00 | - | 10,029 |
| Apr 14, 2026 | 22.00 | 24.00 | 23.89 | 22.00 | 22.00 | - | 4,343 |
| Apr 13, 2026 | 22.00 | 24.00 | 22.22 | 22.00 | 22.00 | - | 6,261 |
| Apr 10, 2026 | 22.00 | 23.96 | 20.00 | 22.00 | 22.00 | - | 9,962 |
| Apr 9, 2026 | 23.88 | 24.00 | 20.00 | 22.00 | 22.00 | - | 60,588 |
| Apr 8, 2026 | 21.50 | 23.88 | 20.00 | 22.00 | 22.00 | 2.33% | 130,662 |
| Apr 7, 2026 | 23.00 | 23.00 | 20.00 | 21.50 | 21.50 | - | 160,940 |
| Apr 2, 2026 | 21.50 | 22.48 | 20.00 | 21.50 | 21.50 | - | 3,787 |
| Apr 1, 2026 | 21.00 | 22.48 | 20.50 | 21.50 | 21.50 | 4.88% | 89,475 |
| Mar 31, 2026 | 21.50 | 21.30 | 20.15 | 20.50 | 20.50 | -4.65% | 24,066 |
| Mar 30, 2026 | 21.50 | 22.10 | 20.00 | 21.50 | 21.50 | - | 8,660 |
| Mar 27, 2026 | 21.50 | 22.10 | 20.10 | 21.50 | 21.50 | - | 28,430 |
| Mar 26, 2026 | 21.50 | 23.00 | 20.38 | 21.50 | 21.50 | 4.88% | 162,855 |
| Mar 25, 2026 | 20.50 | 22.00 | 19.00 | 20.50 | 20.50 | - | 2,367 |
| Mar 24, 2026 | 20.50 | 22.00 | 19.50 | 20.50 | 20.50 | - | 9,063 |
| Mar 23, 2026 | 20.50 | 22.00 | 21.45 | 20.50 | 20.50 | - | 211 |
| Mar 20, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | - |
| Mar 19, 2026 | 20.50 | 20.31 | 20.31 | 20.50 | 20.50 | - | 25,000 |
| Mar 18, 2026 | 20.50 | 22.00 | 20.13 | 20.50 | 20.50 | - | 40,009 |
| Mar 17, 2026 | 20.50 | 22.00 | 20.13 | 20.50 | 20.50 | - | 2,066 |
| Mar 16, 2026 | 20.50 | 21.45 | 21.45 | 20.50 | 20.50 | - | 20,005 |
| Mar 13, 2026 | 20.50 | 21.45 | 19.03 | 20.50 | 20.50 | - | 1,042 |
| Mar 12, 2026 | 20.50 | 21.45 | 19.03 | 20.50 | 20.50 | - | 49 |
| Mar 11, 2026 | 20.50 | 21.45 | 19.03 | 20.50 | 20.50 | - | 42 |
| Mar 10, 2026 | 20.50 | 21.45 | 21.45 | 20.50 | 20.50 | - | 7,441 |
| Mar 9, 2026 | 20.50 | 22.00 | 19.03 | 20.50 | 20.50 | - | 166 |
| Mar 6, 2026 | 20.50 | 22.00 | 19.00 | 20.50 | 20.50 | - | 51,877 |
| Mar 5, 2026 | 20.50 | 22.00 | 20.55 | 20.50 | 20.50 | - | 19,929 |
| Mar 4, 2026 | 20.50 | 22.00 | 20.27 | 20.50 | 20.50 | - | 14,053 |
| Mar 3, 2026 | 20.50 | 22.00 | 20.27 | 20.50 | 20.50 | -6.82% | 107,399 |
| Mar 2, 2026 | 20.00 | 22.00 | 19.50 | 22.00 | 22.00 | 10.00% | 197,534 |
| Feb 27, 2026 | 19.00 | 20.00 | 19.19 | 20.00 | 20.00 | 5.26% | 17,558 |
| Feb 26, 2026 | 19.50 | 20.77 | 19.00 | 19.00 | 19.00 | -2.56% | 100,913 |
| Feb 25, 2026 | 19.50 | 19.75 | 19.75 | 19.50 | 19.50 | - | 25,000 |
| Feb 24, 2026 | 19.50 | 19.90 | 19.90 | 19.50 | 19.50 | - | 472 |
| Feb 23, 2026 | 19.50 | 20.77 | 19.19 | 19.50 | 19.50 | - | 413 |
| Feb 20, 2026 | 19.50 | 20.77 | 19.19 | 19.50 | 19.50 | - | 17,348 |
| Feb 19, 2026 | 20.00 | 20.00 | 18.25 | 19.50 | 19.50 | -2.50% | 289,550 |
| Feb 18, 2026 | 20.00 | 21.00 | 19.02 | 20.00 | 20.00 | - | 348 |
| Feb 17, 2026 | 20.50 | 21.00 | 19.18 | 20.00 | 20.00 | -2.44% | 96,426 |
| Feb 16, 2026 | 20.00 | 19.98 | 19.02 | 20.50 | 20.50 | 2.50% | 64,607 |
| Feb 13, 2026 | 20.50 | 22.00 | 19.00 | 20.00 | 20.00 | -2.44% | 33,402 |
| Feb 12, 2026 | 20.50 | 21.45 | 19.31 | 20.50 | 20.50 | - | 20,039 |
| Feb 11, 2026 | 19.00 | 20.48 | 19.20 | 20.50 | 20.50 | 10.81% | 82,810 |
| Feb 10, 2026 | 18.50 | 18.90 | 18.44 | 18.50 | 18.50 | - | 425,000 |
| Feb 9, 2026 | 19.00 | 19.98 | 18.15 | 18.50 | 18.50 | -7.50% | 68,619 |
| Feb 6, 2026 | 19.00 | 20.00 | 18.00 | 20.00 | 20.00 | 5.26% | 4,070 |
| Feb 5, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Feb 4, 2026 | 19.50 | 21.00 | 18.50 | 19.00 | 19.00 | -2.56% | 10,678 |