AIREA plc (AIM:AIEA)
London · Delayed Price · Currency is GBP · Price in GBX 24.13
+0.13 (0.52%)
Oct 16, 2026, 1:25 PM GMT
AIREA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 24.90 | 25.50 | 23.02 | 24.13 | 24.13 | 0.53% | 54,572 |
| Oct 15, 2026 | 25.00 | 25.00 | 23.02 | 24.00 | 24.00 | - | 70,451 |
| Oct 14, 2026 | 24.00 | 25.00 | 23.15 | 24.00 | 24.00 | - | 162,900 |
| Oct 13, 2026 | 24.15 | 26.00 | 23.25 | 24.00 | 24.00 | -4.00% | 224,465 |
| Oct 12, 2026 | 25.50 | 26.00 | 24.25 | 25.00 | 25.00 | -1.96% | 150,761 |
| Oct 9, 2026 | 27.00 | 27.00 | 25.00 | 25.50 | 25.50 | -1.92% | 3,466 |
| Oct 8, 2026 | 25.45 | 27.00 | 25.00 | 26.00 | 26.00 | - | 1,017 |
| Oct 7, 2026 | 26.00 | 27.00 | 24.50 | 26.00 | 26.00 | - | 31,939 |
| Oct 6, 2026 | 27.60 | 28.00 | 25.00 | 26.00 | 26.00 | -5.45% | 57,078 |
| Oct 5, 2026 | 28.50 | 28.00 | 26.27 | 27.50 | 27.50 | -3.51% | 44,103 |
| Oct 2, 2026 | 28.50 | 27.15 | 27.00 | 28.50 | 28.50 | - | 25,266 |
| Oct 1, 2026 | 29.88 | 29.88 | 29.88 | 28.50 | 28.50 | - | 12 |
| Sep 30, 2026 | 28.89 | 29.88 | 27.00 | 28.50 | 28.50 | - | 31,135 |
| Sep 29, 2026 | 30.00 | 30.00 | 27.00 | 28.50 | 28.50 | 1.79% | 99,931 |
| Sep 28, 2026 | 28.68 | 29.00 | 27.02 | 28.00 | 28.00 | - | 59,370 |
| Sep 25, 2026 | 27.00 | 28.26 | 26.99 | 28.00 | 28.00 | 7.69% | 68,460 |
| Sep 24, 2026 | 25.00 | 27.00 | 25.00 | 26.00 | 26.00 | 1.96% | 20,357 |
| Sep 23, 2026 | 25.15 | 25.99 | 25.15 | 25.50 | 25.50 | - | 8,500 |
| Sep 22, 2026 | 25.90 | 26.00 | 25.00 | 25.50 | 25.50 | -5.56% | 31,404 |
| Sep 21, 2026 | 26.00 | 27.08 | 26.00 | 27.00 | 27.00 | - | 314 |
| Sep 18, 2026 | 26.00 | 28.00 | 26.00 | 27.00 | 27.00 | - | 90,692 |
| Sep 17, 2026 | 28.00 | 28.00 | 26.50 | 27.00 | 27.00 | - | 55,415 |
| Sep 16, 2026 | 26.02 | 28.00 | 26.02 | 27.00 | 27.00 | - | 7,171 |
| Sep 15, 2026 | 28.00 | 28.00 | 26.00 | 27.00 | 27.00 | - | 35 |
| Sep 14, 2026 | 28.00 | 28.00 | 26.02 | 27.00 | 27.00 | - | 3,757 |
| Sep 11, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Sep 10, 2026 | 27.00 | 28.00 | 26.00 | 27.00 | 27.00 | - | 259 |
| Sep 9, 2026 | 27.00 | 26.02 | 26.00 | 27.00 | 27.00 | - | 1,562 |
| Sep 8, 2026 | 28.00 | 28.00 | 26.02 | 27.00 | 27.00 | - | 260 |
| Sep 7, 2026 | 27.00 | 28.00 | 26.00 | 27.00 | 27.00 | - | 125 |
| 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 |