23.00p-1.00 (-4.17%)05 Nov 2025, 16:01
Airea PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 5, 2025 | 24.00p | 23.00p | 23.00p | 23.00p | 40,000 |
| Nov 4, 2025 | 24.00p | 24.98p | 23.02p | 24.00p | 15,498 |
| Nov 3, 2025 | 24.00p | 24.98p | 23.70p | 24.00p | 833 |
| Oct 31, 2025 | 24.00p | 24.98p | 23.70p | 24.00p | 60 |
| Oct 29, 2025 | 24.00p | 24.98p | 23.70p | 24.00p | 5,045 |
| Oct 28, 2025 | 24.00p | 24.98p | 23.00p | 24.00p | 1,825 |
| Oct 27, 2025 | 24.00p | 23.70p | 23.70p | 24.00p | 16,924 |
| Oct 24, 2025 | 24.00p | 23.70p | 23.70p | 24.00p | 11 |
| Oct 23, 2025 | 25.50p | 25.00p | 23.40p | 24.00p | 124,157 |
| Oct 22, 2025 | 26.00p | 25.02p | 25.01p | 25.50p | 2,310 |
| Oct 21, 2025 | 26.00p | 25.73p | 25.02p | 26.00p | 16 |
| Oct 20, 2025 | 26.00p | 25.90p | 25.00p | 26.00p | 16,028 |
| Oct 16, 2025 | 26.00p | 25.90p | 25.00p | 26.00p | 10,410 |
| Oct 15, 2025 | 26.00p | 25.90p | 25.11p | 26.00p | 3,047 |
| Oct 14, 2025 | 26.00p | 25.90p | 25.90p | 26.00p | 41 |
| Oct 13, 2025 | 26.00p | 25.90p | 25.90p | 26.00p | 3 |
| Oct 10, 2025 | 26.00p | 26.40p | 25.15p | 26.00p | 89,989 |
| Oct 9, 2025 | 26.00p | 26.14p | 26.14p | 26.00p | 6 |
| Oct 8, 2025 | 26.00p | 26.45p | 25.02p | 26.00p | 19,534 |
| Oct 7, 2025 | 26.00p | 26.98p | 25.90p | 26.00p | 4,065 |
| Oct 6, 2025 | 26.00p | 25.90p | 25.90p | 26.00p | 47 |
| Oct 3, 2025 | 26.00p | 25.90p | 25.90p | 26.00p | 6 |
| Oct 2, 2025 | 26.00p | 26.45p | 25.35p | 26.00p | 31,018 |
| Oct 1, 2025 | 26.00p | 26.70p | 25.35p | 26.00p | 8,882 |
| Sep 30, 2025 | 24.00p | 26.77p | 24.00p | 26.00p | 535,500 |
| Sep 29, 2025 | 23.00p | 23.88p | 22.55p | 23.00p | 27,552 |
| Sep 26, 2025 | 23.00p | 24.00p | 22.55p | 23.00p | 142,788 |
| Sep 25, 2025 | 23.00p | 23.90p | 23.70p | 23.00p | 111 |
| Sep 23, 2025 | 23.00p | 23.90p | 23.90p | 23.00p | 2 |
| Sep 22, 2025 | 23.00p | 23.90p | 22.55p | 23.00p | 102 |
| Sep 19, 2025 | 23.00p | 23.90p | 23.90p | 23.00p | 28 |
| Sep 18, 2025 | 23.00p | 23.90p | 23.90p | 23.00p | 8 |
| Sep 17, 2025 | 23.00p | 23.90p | 22.55p | 23.00p | 84 |
| Sep 16, 2025 | 23.00p | 23.70p | 23.70p | 23.00p | 40,000 |
| Sep 15, 2025 | 23.00p | 23.90p | 23.90p | 23.00p | 8 |
| Sep 12, 2025 | 23.00p | 23.88p | 23.88p | 23.00p | 159 |
| Sep 11, 2025 | 23.00p | 23.90p | 22.55p | 23.00p | 8 |
| Sep 10, 2025 | 23.00p | 23.90p | 23.29p | 23.00p | 25,004 |
| Sep 9, 2025 | 23.00p | 23.29p | 22.00p | 23.00p | 11 |
| Sep 8, 2025 | 23.00p | 23.29p | 23.29p | 23.00p | 40,000 |
| Sep 4, 2025 | 23.00p | 22.12p | 22.12p | 23.00p | 511 |
| Sep 3, 2025 | 23.00p | 23.44p | 23.00p | 23.00p | 37,337 |
| Sep 2, 2025 | 24.00p | 24.44p | 22.10p | 23.00p | 34,834 |
| Sep 1, 2025 | 24.00p | 24.44p | 23.10p | 24.00p | 7,167 |
| Aug 29, 2025 | 24.00p | 23.10p | 23.02p | 24.00p | 2,482 |
| Aug 28, 2025 | 24.00p | 23.50p | 23.50p | 24.00p | 21,324 |
| Aug 27, 2025 | 24.00p | 23.50p | 23.50p | 24.00p | 1,924 |
| Aug 26, 2025 | 24.00p | 24.98p | 24.98p | 24.00p | 38 |
| Aug 22, 2025 | 23.50p | 23.83p | 23.65p | 24.00p | 30,000 |
| Aug 19, 2025 | 23.50p | 23.30p | 23.30p | 23.50p | 8,631 |
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

Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ceres Power Holdings PLC | 371.80 | 18.86 |
| Metro Bank Holdings PLC | 118.00 | 8.26 |
| Bluefield Solar Income Fund Limited | 76.90 | 6.51 |
| Aston Martin Lagonda Global Holdings PLC | 61.70 | 5.65 |
| Trainline PLC | 267.20 | 5.03 |
| 4Imprint Group PLC | 3,355.00 | 4.52 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Playtech PLC | 235.00 | -5.05 |
| Tp Icap Group PLC | 251.00 | -4.20 |
| Oxford Biomedica PLC | 660.00 | -3.23 |
| Qinetiq Group PLC | 461.00 | -3.03 |
| Victrex PLC | 620.00 | -2.97 |
| Watches Of Switzerland Group PLC | 390.00 | -2.21 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.