AIREA plc (AIM:AIEA)
London · Delayed Price · Currency is GBP · Price in GBX 25.70
+0.70 (2.80%)
May 8, 2026, 2:33 PM GMT
AIREA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 25.00 | 26.44 | 25.00 | 26.44 | - | 5.76% | 1,890 |
| 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 | -2.08% | 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 |
| Apr 1, 2026 | 21.00 | 22.48 | 20.50 | 21.50 | 20.60 | 4.88% | 89,475 |
| Mar 31, 2026 | 21.50 | 21.30 | 20.15 | 20.50 | 19.65 | -4.65% | 24,066 |
| Mar 30, 2026 | 21.50 | 22.10 | 20.00 | 21.50 | 20.60 | - | 8,660 |
| Mar 27, 2026 | 21.50 | 22.10 | 20.10 | 21.50 | 20.60 | - | 28,430 |
| Mar 26, 2026 | 21.50 | 23.00 | 20.38 | 21.50 | 20.60 | 4.88% | 162,855 |
| Mar 25, 2026 | 20.50 | 22.00 | 19.00 | 20.50 | 19.65 | - | 2,367 |
| Mar 24, 2026 | 20.50 | 22.00 | 19.50 | 20.50 | 19.65 | - | 9,063 |
| Mar 23, 2026 | 20.50 | 22.00 | 21.45 | 20.50 | 19.65 | - | 211 |
| Mar 20, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 19.65 | - | - |
| Mar 19, 2026 | 20.50 | 20.31 | 20.31 | 20.50 | 19.65 | - | 25,000 |
| Mar 18, 2026 | 20.50 | 22.00 | 20.13 | 20.50 | 19.65 | - | 40,009 |
| Mar 17, 2026 | 20.50 | 22.00 | 20.13 | 20.50 | 19.65 | - | 2,066 |
| Mar 16, 2026 | 20.50 | 21.45 | 21.45 | 20.50 | 19.65 | - | 20,005 |
| Mar 13, 2026 | 20.50 | 21.45 | 19.03 | 20.50 | 19.65 | - | 1,042 |
| Mar 12, 2026 | 20.50 | 21.45 | 19.03 | 20.50 | 19.65 | - | 49 |
| Mar 11, 2026 | 20.50 | 21.45 | 19.03 | 20.50 | 19.65 | - | 42 |
| Mar 10, 2026 | 20.50 | 21.45 | 21.45 | 20.50 | 19.65 | - | 7,441 |
| Mar 9, 2026 | 20.50 | 22.00 | 19.03 | 20.50 | 19.65 | - | 166 |
| Mar 6, 2026 | 20.50 | 22.00 | 19.00 | 20.50 | 19.65 | - | 51,877 |
| Mar 5, 2026 | 20.50 | 22.00 | 20.55 | 20.50 | 19.65 | - | 19,929 |
| Mar 4, 2026 | 20.50 | 22.00 | 20.27 | 20.50 | 19.65 | - | 14,053 |
| Mar 3, 2026 | 20.50 | 22.00 | 20.27 | 20.50 | 19.65 | -6.82% | 107,399 |
| Mar 2, 2026 | 20.00 | 22.00 | 19.50 | 22.00 | 21.08 | 10.00% | 197,534 |
| Feb 27, 2026 | 19.00 | 20.00 | 19.19 | 20.00 | 19.17 | 5.26% | 17,558 |
| Feb 26, 2026 | 19.50 | 20.77 | 19.00 | 19.00 | 18.21 | -2.56% | 100,913 |
| Feb 25, 2026 | 19.50 | 19.75 | 19.75 | 19.50 | 18.69 | - | 25,000 |