1. Share Prices

  2. Airea PLC (AIEA)

23.00p-1.00 (-4.17%)05 Nov 2025, 16:01
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Airea PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 5, 202524.00p23.00p23.00p23.00p40,000
Nov 4, 202524.00p24.98p23.02p24.00p15,498
Nov 3, 202524.00p24.98p23.70p24.00p833
Oct 31, 202524.00p24.98p23.70p24.00p60
Oct 29, 202524.00p24.98p23.70p24.00p5,045
Oct 28, 202524.00p24.98p23.00p24.00p1,825
Oct 27, 202524.00p23.70p23.70p24.00p16,924
Oct 24, 202524.00p23.70p23.70p24.00p11
Oct 23, 202525.50p25.00p23.40p24.00p124,157
Oct 22, 202526.00p25.02p25.01p25.50p2,310
Oct 21, 202526.00p25.73p25.02p26.00p16
Oct 20, 202526.00p25.90p25.00p26.00p16,028
Oct 16, 202526.00p25.90p25.00p26.00p10,410
Oct 15, 202526.00p25.90p25.11p26.00p3,047
Oct 14, 202526.00p25.90p25.90p26.00p41
Oct 13, 202526.00p25.90p25.90p26.00p3
Oct 10, 202526.00p26.40p25.15p26.00p89,989
Oct 9, 202526.00p26.14p26.14p26.00p6
Oct 8, 202526.00p26.45p25.02p26.00p19,534
Oct 7, 202526.00p26.98p25.90p26.00p4,065
Oct 6, 202526.00p25.90p25.90p26.00p47
Oct 3, 202526.00p25.90p25.90p26.00p6
Oct 2, 202526.00p26.45p25.35p26.00p31,018
Oct 1, 202526.00p26.70p25.35p26.00p8,882
Sep 30, 202524.00p26.77p24.00p26.00p535,500
Sep 29, 202523.00p23.88p22.55p23.00p27,552
Sep 26, 202523.00p24.00p22.55p23.00p142,788
Sep 25, 202523.00p23.90p23.70p23.00p111
Sep 23, 202523.00p23.90p23.90p23.00p2
Sep 22, 202523.00p23.90p22.55p23.00p102
Sep 19, 202523.00p23.90p23.90p23.00p28
Sep 18, 202523.00p23.90p23.90p23.00p8
Sep 17, 202523.00p23.90p22.55p23.00p84
Sep 16, 202523.00p23.70p23.70p23.00p40,000
Sep 15, 202523.00p23.90p23.90p23.00p8
Sep 12, 202523.00p23.88p23.88p23.00p159
Sep 11, 202523.00p23.90p22.55p23.00p8
Sep 10, 202523.00p23.90p23.29p23.00p25,004
Sep 9, 202523.00p23.29p22.00p23.00p11
Sep 8, 202523.00p23.29p23.29p23.00p40,000
Sep 4, 202523.00p22.12p22.12p23.00p511
Sep 3, 202523.00p23.44p23.00p23.00p37,337
Sep 2, 202524.00p24.44p22.10p23.00p34,834
Sep 1, 202524.00p24.44p23.10p24.00p7,167
Aug 29, 202524.00p23.10p23.02p24.00p2,482
Aug 28, 202524.00p23.50p23.50p24.00p21,324
Aug 27, 202524.00p23.50p23.50p24.00p1,924
Aug 26, 202524.00p24.98p24.98p24.00p38
Aug 22, 202523.50p23.83p23.65p24.00p30,000
Aug 19, 202523.50p23.30p23.30p23.50p8,631
1234
Showing 1 to 50 of 170

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Helios Towers PLC174.2012.39
Imi PLC2,566.006.83
Rs Group PLC586.006.06
Watches Of Switzerland Group PLC412.405.74
Ceres Power Holdings PLC392.005.43
Tate & Lyle PLC398.005.29

Fallers

CompanyPrice% Chg
Smith & Nephew PLC1,237.10-11.22
Hikma Pharmaceuticals PLC1,606.00-9.32
Ashmore Group PLC171.90-8.27
Metlen Energy & Metals PLC42.60-7.69
Tbc Bank Group PLC3,997.50-6.93
Diageo PLC1,709.50-4.90