1. Share Prices

  2. Airea PLC (AIEA)

24.00p+0.00 (+0.00%)05 Aug 2025, 14:16
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
Aug 5, 202524.00p24.49p24.49p24.00p4,093
Aug 1, 202524.00p24.98p23.25p24.00p15,978
Jul 31, 202524.00p24.49p24.49p24.00p13,000
Jul 30, 202524.00p23.31p23.31p24.00p21,619
Jul 29, 202524.00p25.00p25.00p24.00p10,362
Jul 28, 202523.00p23.49p22.21p23.00p637
Jul 24, 202524.50p23.98p22.15p23.00p40,004
Jul 23, 202524.50p25.80p25.80p24.50p350
Jul 21, 202523.45p25.90p23.45p24.50p67,871
Jul 17, 202525.00p24.02p24.02p25.00p14
Jul 16, 202525.00p25.48p25.48p25.00p49,000
Jul 10, 202527.50p25.10p25.10p25.50p10,000
Jul 9, 202527.50p26.18p26.18p27.50p14
Jul 8, 202527.50p26.30p26.30p27.50p416
Jul 7, 202527.50p26.30p26.00p27.50p1,545
Jul 4, 202527.50p26.37p26.37p27.50p37
Jul 2, 202527.50p25.30p25.30p27.50p16,000
Jun 25, 202527.50p26.20p26.20p27.50p2,894
Jun 24, 202527.50p26.50p26.50p27.50p12,500
Jun 23, 202527.50p26.50p26.50p27.50p2,854
Jun 18, 202527.50p26.11p26.03p27.50p11,409
Jun 17, 202527.50p26.50p26.50p27.50p52
Jun 13, 202527.50p26.50p26.13p27.50p841
Jun 12, 202527.50p26.13p26.13p27.50p3,000
Jun 11, 202527.50p26.50p26.50p27.50p30
Jun 9, 202527.50p26.50p26.50p27.50p5,000
Jun 3, 202527.50p26.70p26.70p27.50p2
Jun 2, 202527.50p26.78p26.03p27.50p1,740
May 29, 202527.50p26.90p26.90p27.50p4,778
May 22, 202527.50p27.44p27.04p27.50p18,738
May 21, 202527.50p26.88p26.33p27.50p17,633
May 20, 202527.50p26.88p26.00p27.50p87,588
May 19, 202528.00p26.10p26.00p27.50p79,026
May 16, 202528.50p26.31p26.31p28.00p13,885
May 15, 202528.50p27.11p27.11p28.50p10,000
May 13, 202528.50p27.31p27.03p28.50p1,509
May 12, 202528.00p29.80p26.27p28.00p15,208
May 9, 202528.00p26.27p26.27p28.00p350
May 8, 202527.50p28.85p28.85p28.00p1,000
May 6, 202527.00p28.75p28.73p27.00p17,357
May 2, 202527.00p27.11p27.11p27.00p10,000
Apr 30, 202527.00p28.73p28.73p27.00p20,000
Apr 28, 202527.00p28.96p27.11p27.50p5,085
Apr 25, 202526.50p28.00p28.00p27.00p5,000
Apr 23, 202526.00p28.00p25.21p26.50p5,022
Apr 17, 202525.50p28.01p27.00p26.00p20,000
Apr 10, 202526.50p27.97p27.97p26.50p10
Apr 9, 202526.00p27.96p27.96p26.00p27
Apr 8, 202526.00p27.82p27.82p26.00p3,468
Apr 7, 202526.00p27.96p24.04p26.00p14,136
1234
Showing 1 to 50 of 152

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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hiscox LTD1,379.009.44
Fresnillo PLC1,655.008.88
Vistry Group PLC616.004.44
Diageo PLC1,983.504.18
Dowlais Group PLC70.653.82
Harbour Energy PLC204.203.39

Fallers

CompanyPrice% Chg
Metro Bank Holdings PLC112.40-10.22
4Imprint Group PLC3,265.00-9.68
Coca-Cola Europacific Partners PLC6,710.00-9.20
Tp Icap Group PLC282.00-8.14
Coca-Cola Hbc AG3,652.00-6.88
Glencore PLC284.75-5.41