AIREA plc (AIM:AIEA)
London · Delayed Price · Currency is GBP · Price in GBX 28.00
+1.00 (3.70%)
Sep 4, 2026, 10:50 AM GMT
AIREA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 27.00 | 28.00 | 28.00 | 27.00 | 27.00 | - | 92 |
| Sep 3, 2026 | 27.00 | 28.00 | 26.00 | 27.00 | 27.00 | - | 68 |
| Sep 2, 2026 | 27.98 | 27.98 | 27.98 | 27.00 | 27.00 | - | 2 |
| Sep 1, 2026 | 27.00 | 27.98 | 26.02 | 27.00 | 27.00 | - | 115 |
| Aug 28, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Aug 27, 2026 | 27.00 | 28.00 | 26.02 | 27.00 | 27.00 | - | 11,940 |
| Aug 26, 2026 | 27.00 | 26.02 | 26.02 | 27.00 | 27.00 | - | 66 |
| Aug 25, 2026 | 26.50 | 28.00 | 26.69 | 27.00 | 27.00 | 1.89% | 12,004 |
| Aug 24, 2026 | 27.00 | 27.00 | 26.01 | 26.50 | 26.50 | - | 13,920 |
| Aug 21, 2026 | 26.01 | 26.01 | 26.00 | 26.50 | 26.50 | - | 7,696 |
| Aug 20, 2026 | 26.64 | 27.00 | 26.00 | 26.50 | 26.50 | - | 135 |
| Aug 19, 2026 | 26.01 | 27.00 | 26.01 | 26.50 | 26.50 | - | 316 |
| Aug 18, 2026 | 26.80 | 27.00 | 26.01 | 26.50 | 26.50 | - | 8,607 |
| Aug 17, 2026 | 27.00 | 27.00 | 26.01 | 26.50 | 26.50 | - | 2,024 |
| Aug 14, 2026 | 26.34 | 26.80 | 26.05 | 26.50 | 26.50 | - | 10,139 |
| Aug 13, 2026 | 26.00 | 27.00 | 26.00 | 26.50 | 26.50 | - | 149,034 |
| Aug 12, 2026 | 26.50 | 26.49 | 26.34 | 26.50 | 26.50 | - | 662 |
| Aug 11, 2026 | 26.50 | 26.01 | 26.01 | 26.50 | 26.50 | - | 50 |
| Aug 10, 2026 | 26.50 | 27.00 | 26.00 | 26.50 | 26.50 | - | 86,004 |
| Aug 7, 2026 | 26.50 | 27.00 | 26.00 | 26.50 | 26.50 | - | 3,099 |
| Aug 6, 2026 | 26.50 | 27.00 | 26.00 | 26.50 | 26.50 | - | 62,302 |
| Aug 5, 2026 | 27.50 | 28.00 | 25.75 | 26.50 | 26.50 | -3.64% | 65,536 |
| Aug 4, 2026 | 27.50 | 28.00 | 26.55 | 27.50 | 27.50 | - | 21,143 |
| Aug 3, 2026 | 27.50 | 27.99 | 27.01 | 27.50 | 27.50 | - | 387 |
| Jul 31, 2026 | 27.50 | 27.99 | 27.01 | 27.50 | 27.50 | - | 5,570 |
| Jul 30, 2026 | 27.50 | 27.99 | 27.01 | 27.50 | 27.50 | - | 3,014 |
| Jul 29, 2026 | 27.50 | 28.00 | 27.00 | 27.50 | 27.50 | - | 71 |
| Jul 28, 2026 | 27.50 | 28.00 | 27.00 | 27.50 | 27.50 | - | 930 |
| Jul 27, 2026 | 28.00 | 28.00 | 27.00 | 27.50 | 27.50 | - | 49,179 |
| Jul 24, 2026 | 27.50 | 28.00 | 27.20 | 27.50 | 27.50 | - | 136,211 |
| Jul 23, 2026 | 27.50 | 28.00 | 26.10 | 27.50 | 27.50 | 5.77% | 563,678 |
| Jul 22, 2026 | 26.00 | 27.00 | 26.20 | 26.00 | 26.00 | - | 2,051 |
| Jul 21, 2026 | 26.00 | 26.35 | 25.02 | 26.00 | 26.00 | - | 88 |
| Jul 20, 2026 | 26.00 | 27.00 | 25.00 | 26.00 | 26.00 | - | 5,470 |
| Jul 17, 2026 | 26.00 | 25.02 | 25.00 | 26.00 | 26.00 | - | 238 |
| Jul 16, 2026 | 26.00 | 27.00 | 25.00 | 26.00 | 26.00 | - | 1,372 |
| Jul 15, 2026 | 27.00 | 26.98 | 26.00 | 26.00 | 26.00 | -3.70% | 4,692 |
| Jul 14, 2026 | 27.50 | 28.00 | 25.60 | 27.00 | 27.00 | -1.82% | 15,004 |
| Jul 13, 2026 | 27.50 | 27.40 | 27.00 | 27.50 | 27.50 | - | 32 |
| Jul 10, 2026 | 27.50 | 27.40 | 27.01 | 27.50 | 27.50 | - | 81 |
| Jul 9, 2026 | 27.50 | 28.00 | 27.00 | 27.50 | 27.50 | - | 3,563 |
| Jul 8, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |
| Jul 7, 2026 | 27.50 | 28.00 | 27.00 | 27.50 | 27.50 | - | 329 |
| Jul 6, 2026 | 27.50 | 28.00 | 27.40 | 27.50 | 27.50 | - | 75 |
| Jul 3, 2026 | 27.50 | 28.00 | 26.00 | 27.50 | 27.50 | - | 15,533 |
| Jul 2, 2026 | 27.50 | 28.00 | 27.40 | 27.50 | 27.50 | - | 60 |
| Jul 1, 2026 | 27.50 | 27.40 | 27.40 | 27.50 | 27.50 | - | 1,799 |
| Jun 30, 2026 | 27.50 | 28.00 | 27.00 | 27.50 | 27.50 | - | 79 |
| Jun 29, 2026 | 27.50 | 28.00 | 27.01 | 27.50 | 27.50 | - | 5,632 |
| Jun 26, 2026 | 27.50 | 28.00 | 27.01 | 27.50 | 27.50 | - | 25 |