AIREA plc (AIM:AIEA)
London · Delayed Price · Currency is GBP · Price in GBX 28.50
-0.50 (-1.72%)
May 28, 2026, 12:46 PM GMT
AIREA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |