AIREA plc AIEA
LSE · United Kingdom · Consumer Durables
GBp 28.500.00 (0.00%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 28.50 | 0.00% | GBp 29.88 | GBp 29.88 | GBp 29.88 | 12 |
| 2026-09-30 | GBp 28.50 | 0.00% | GBp 28.50 | GBp 29.88 | GBp 27.00 | 31.14K |
| 2026-09-29 | GBp 28.50 | +1.79% | GBp 28.50 | GBp 30.00 | GBp 27.00 | 174.93K |
| 2026-09-28 | GBp 28.00 | 0.00% | GBp 28.00 | GBp 29.00 | GBp 27.02 | 59.37K |
| 2026-09-25 | GBp 28.00 | +7.69% | GBp 26.00 | GBp 28.26 | GBp 26.99 | 68.46K |
| 2026-09-24 | GBp 26.00 | +1.96% | GBp 25.50 | GBp 27.00 | GBp 25.00 | 20.36K |
| 2026-09-23 | GBp 25.50 | 0.00% | GBp 25.50 | GBp 25.99 | GBp 25.15 | 8.50K |
| 2026-09-22 | GBp 25.50 | -5.56% | GBp 26.50 | GBp 26.00 | GBp 25.00 | 31.40K |
| 2026-09-21 | GBp 27.00 | 0.00% | GBp 27.00 | GBp 27.08 | GBp 26.00 | 314 |
| 2026-09-18 | GBp 27.00 | 0.00% | GBp 27.00 | GBp 28.00 | GBp 26.00 | 90.69K |
| 2026-09-17 | GBp 27.00 | 0.00% | GBp 27.00 | GBp 28.00 | GBp 26.50 | 55.42K |
| 2026-09-16 | GBp 27.00 | 0.00% | GBp 27.00 | GBp 28.00 | GBp 26.02 | 7.17K |
| 2026-09-15 | GBp 27.00 | 0.00% | GBp 27.00 | GBp 28.00 | GBp 26.00 | 35 |
| 2026-09-14 | GBp 27.00 | 0.00% | GBp 27.00 | GBp 28.00 | GBp 26.02 | 3.76K |
| 2026-09-11 | GBp 27.00 | 0.00% | GBp 27.00 | GBp 27.00 | GBp 27.00 | 0 |
| 2026-09-10 | GBp 27.00 | 0.00% | GBp 27.00 | GBp 28.00 | GBp 26.00 | 259 |
| 2026-09-09 | GBp 27.00 | 0.00% | GBp 27.00 | GBp 26.02 | GBp 26.00 | 1.56K |
| 2026-09-08 | GBp 27.00 | 0.00% | GBp 27.00 | GBp 28.00 | GBp 26.02 | 260 |
| 2026-09-07 | GBp 27.00 | 0.00% | GBp 27.00 | GBp 28.00 | GBp 26.00 | 125 |
| 2026-09-04 | GBp 27.00 | 0.00% | GBp 27.00 | GBp 28.00 | GBp 28.00 | 91 |
| 2026-09-03 | GBp 27.00 | 0.00% | GBp 27.00 | GBp 28.00 | GBp 26.00 | 67 |
| 2026-09-02 | GBp 27.00 | 0.00% | GBp 27.00 | GBp 27.98 | GBp 27.98 | 2 |
| 2026-09-01 | GBp 27.00 | 0.00% | GBp 27.00 | GBp 27.98 | GBp 26.02 | 115 |
| 2026-08-28 | GBp 27.00 | 0.00% | GBp 27.00 | GBp 27.00 | GBp 27.00 | 0 |
| 2026-08-27 | GBp 27.00 | 0.00% | GBp 27.00 | GBp 28.00 | GBp 26.02 | 11.94K |
| 2026-08-26 | GBp 27.00 | 0.00% | GBp 27.00 | GBp 26.02 | GBp 26.02 | 66 |
| 2026-08-25 | GBp 27.00 | +1.89% | GBp 26.50 | GBp 28.00 | GBp 26.69 | 12.00K |
| 2026-08-24 | GBp 26.50 | 0.00% | GBp 26.50 | GBp 27.00 | GBp 26.01 | 13.92K |
| 2026-08-21 | GBp 26.50 | 0.00% | GBp 26.50 | GBp 26.01 | GBp 26.00 | 7.70K |
| 2026-08-20 | GBp 26.50 | 0.00% | GBp 26.50 | GBp 27.00 | GBp 26.00 | 135 |
| 2026-08-19 | GBp 26.50 | 0.00% | GBp 26.50 | GBp 27.00 | GBp 26.01 | 316 |
| 2026-08-18 | GBp 26.50 | 0.00% | GBp 26.50 | GBp 27.00 | GBp 26.01 | 8.61K |
| 2026-08-17 | GBp 26.50 | 0.00% | GBp 26.50 | GBp 27.00 | GBp 26.01 | 2.02K |
| 2026-08-14 | GBp 26.50 | 0.00% | GBp 26.50 | GBp 26.80 | GBp 26.05 | 10.14K |
| 2026-08-13 | GBp 26.50 | 0.00% | GBp 26.50 | GBp 27.00 | GBp 26.00 | 149.03K |
| 2026-08-12 | GBp 26.50 | 0.00% | GBp 26.50 | GBp 26.49 | GBp 26.33 | 662 |
| 2026-08-11 | GBp 26.50 | 0.00% | GBp 26.50 | GBp 26.01 | GBp 26.01 | 50 |
| 2026-08-10 | GBp 26.50 | 0.00% | GBp 26.50 | GBp 27.00 | GBp 26.00 | 86.00K |
| 2026-08-07 | GBp 26.50 | 0.00% | GBp 26.50 | GBp 27.00 | GBp 26.00 | 3.10K |
| 2026-08-06 | GBp 26.50 | 0.00% | GBp 26.50 | GBp 27.00 | GBp 26.00 | 62.30K |
| 2026-08-05 | GBp 26.50 | -3.64% | GBp 27.50 | GBp 28.00 | GBp 25.75 | 65.54K |
| 2026-08-04 | GBp 27.50 | 0.00% | GBp 27.50 | GBp 28.00 | GBp 26.55 | 21.14K |
| 2026-08-03 | GBp 27.50 | 0.00% | GBp 27.50 | GBp 27.99 | GBp 27.01 | 387 |
| 2026-07-31 | GBp 27.50 | 0.00% | GBp 27.50 | GBp 27.99 | GBp 27.01 | 5.57K |
| 2026-07-30 | GBp 27.50 | 0.00% | GBp 27.50 | GBp 27.99 | GBp 27.01 | 3.01K |
| 2026-07-29 | GBp 27.50 | 0.00% | GBp 27.50 | GBp 28.00 | GBp 27.00 | 70 |
| 2026-07-28 | GBp 27.50 | 0.00% | GBp 27.50 | GBp 28.00 | GBp 27.00 | 929 |
| 2026-07-27 | GBp 27.50 | 0.00% | GBp 27.50 | GBp 28.00 | GBp 27.00 | 49.18K |
| 2026-07-24 | GBp 27.50 | 0.00% | GBp 27.50 | GBp 28.00 | GBp 27.20 | 136.21K |
| 2026-07-23 | GBp 27.50 | +5.77% | GBp 27.50 | GBp 28.00 | GBp 26.10 | 563.68K |
| 2026-07-22 | GBp 26.00 | 0.00% | GBp 26.00 | GBp 27.00 | GBp 26.20 | 2.05K |
| 2026-07-21 | GBp 26.00 | 0.00% | GBp 26.00 | GBp 26.34 | GBp 25.02 | 88 |
| 2026-07-20 | GBp 26.00 | 0.00% | GBp 26.00 | GBp 27.00 | GBp 25.00 | 5.47K |
| 2026-07-17 | GBp 26.00 | 0.00% | GBp 26.00 | GBp 25.02 | GBp 25.00 | 238 |
| 2026-07-16 | GBp 26.00 | 0.00% | GBp 26.00 | GBp 27.00 | GBp 25.00 | 1.37K |
| 2026-07-15 | GBp 26.00 | -3.70% | GBp 27.00 | GBp 26.98 | GBp 26.00 | 4.69K |
| 2026-07-14 | GBp 27.00 | -1.82% | GBp 27.50 | GBp 28.00 | GBp 25.60 | 15.00K |
| 2026-07-13 | GBp 27.50 | 0.00% | GBp 27.50 | GBp 27.40 | GBp 27.00 | 32 |
| 2026-07-10 | GBp 27.50 | 0.00% | GBp 27.50 | GBp 27.40 | GBp 27.01 | 81 |
| 2026-07-09 | GBp 27.50 | 0.00% | GBp 27.50 | GBp 28.00 | GBp 27.00 | 3.56K |
| 2026-07-08 | GBp 27.50 | 0.00% | GBp 27.50 | GBp 27.50 | GBp 27.50 | 0 |
| 2026-07-07 | GBp 27.50 | 0.00% | GBp 27.50 | GBp 28.00 | GBp 27.00 | 328 |
| 2026-07-06 | GBp 27.50 | 0.00% | GBp 27.50 | GBp 28.00 | GBp 27.40 | 75 |
| 2026-07-03 | GBp 27.50 | 0.00% | GBp 27.50 | GBp 28.00 | GBp 26.00 | 15.53K |
| 2026-07-02 | GBp 27.50 | 0.00% | GBp 27.50 | GBp 28.00 | GBp 27.40 | 60 |
| 2026-07-01 | GBp 27.50 | 0.00% | GBp 27.50 | GBp 27.40 | GBp 27.40 | 1.80K |
| 2026-06-30 | GBp 27.50 | 0.00% | GBp 27.50 | GBp 28.00 | GBp 27.00 | 79 |
| 2026-06-29 | GBp 27.50 | 0.00% | GBp 27.50 | GBp 28.00 | GBp 27.01 | 5.63K |
| 2026-06-26 | GBp 27.50 | 0.00% | GBp 27.50 | GBp 28.00 | GBp 27.01 | 25 |
| 2026-06-25 | GBp 27.50 | 0.00% | GBp 27.50 | GBp 27.00 | GBp 27.00 | 100 |
| 2026-06-24 | GBp 27.50 | 0.00% | GBp 27.50 | GBp 28.00 | GBp 27.00 | 100.16K |
| 2026-06-23 | GBp 27.50 | 0.00% | GBp 27.50 | GBp 27.99 | GBp 27.00 | 4.56K |
| 2026-06-22 | GBp 27.50 | 0.00% | GBp 27.50 | GBp 27.99 | GBp 27.00 | 111 |
| 2026-06-19 | GBp 27.50 | 0.00% | GBp 27.50 | GBp 27.99 | GBp 27.99 | 7 |
| 2026-06-18 | GBp 27.50 | 0.00% | GBp 27.50 | GBp 27.31 | GBp 27.31 | 2.82K |
| 2026-06-17 | GBp 27.50 | -1.79% | GBp 28.00 | GBp 27.02 | GBp 27.00 | 346 |
| 2026-06-16 | GBp 28.00 | 0.00% | GBp 28.00 | GBp 29.00 | GBp 27.00 | 95 |
| 2026-06-15 | GBp 28.00 | 0.00% | GBp 28.00 | GBp 29.00 | GBp 27.00 | 4.08K |
| 2026-06-12 | GBp 28.00 | 0.00% | GBp 28.00 | GBp 28.33 | GBp 27.00 | 17.29K |
| 2026-06-11 | GBp 28.00 | 0.00% | GBp 28.00 | GBp 29.00 | GBp 28.00 | 2.83K |
| 2026-06-10 | GBp 28.00 | 0.00% | GBp 28.50 | GBp 29.00 | GBp 29.00 | 320 |
| 2026-06-09 | GBp 28.00 | 0.00% | GBp 28.00 | GBp 28.98 | GBp 27.21 | 40.01K |
| 2026-06-08 | GBp 28.00 | -1.75% | GBp 28.50 | GBp 30.00 | GBp 27.00 | 50.76K |
| 2026-06-05 | GBp 28.50 | 0.00% | GBp 28.50 | GBp 29.44 | GBp 27.03 | 6.07K |
| 2026-06-04 | GBp 28.50 | 0.00% | GBp 28.50 | GBp 29.44 | GBp 29.00 | 3.52K |
| 2026-06-03 | GBp 28.50 | 0.00% | GBp 28.50 | GBp 29.44 | GBp 27.80 | 65.41K |
| 2026-06-02 | GBp 28.50 | 0.00% | GBp 28.50 | GBp 30.00 | GBp 27.00 | 195 |
| 2026-06-01 | GBp 28.50 | 0.00% | GBp 28.50 | GBp 30.00 | GBp 27.78 | 12.84K |
| 2026-05-29 | GBp 28.50 | 0.00% | GBp 28.50 | GBp 30.00 | GBp 27.68 | 61.33K |
| 2026-05-28 | GBp 28.50 | -1.72% | GBp 29.00 | GBp 30.00 | GBp 27.00 | 110.76K |