AIREA plc (AIM:AIEA)
London
· Delayed Price · Currency is GBP · Price in GBX 20.50
0.00 (0.00%)
At close: Dec 5, 2025
AIREA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20.50 | 20.99 | 20.99 | 20.50 | 20.50 | - | 7 |
| Dec 4, 2025 | 20.50 | 20.99 | 20.01 | 20.50 | 20.50 | - | 452 |
| Dec 3, 2025 | 20.50 | 20.12 | 20.00 | 20.50 | 20.50 | - | 25,400 |
| Dec 2, 2025 | 20.50 | 20.44 | 20.44 | 20.50 | 20.50 | - | 4 |
| Dec 1, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | - |
| Nov 28, 2025 | 20.50 | 20.99 | 20.01 | 20.50 | 20.50 | - | 43 |
| Nov 27, 2025 | 20.50 | 20.99 | 20.00 | 20.50 | 20.50 | - | 245,004 |
| Nov 26, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | - |
| Nov 25, 2025 | 20.50 | 20.99 | 20.99 | 20.50 | 20.50 | - | 1 |
| Nov 24, 2025 | 20.31 | 20.99 | 20.00 | 20.50 | 20.50 | -2.38% | 46,308 |
| Nov 21, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Nov 20, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Nov 19, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Nov 18, 2025 | 21.00 | 21.68 | 20.00 | 21.00 | 21.00 | - | 34 |
| Nov 17, 2025 | 21.00 | 21.68 | 20.00 | 21.00 | 21.00 | - | 88 |
| Nov 14, 2025 | 21.50 | 21.68 | 21.00 | 21.00 | 21.00 | -2.33% | 1,577 |
| Nov 13, 2025 | 21.50 | 21.68 | 21.40 | 21.50 | 21.50 | - | 5,006 |
| Nov 12, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Nov 11, 2025 | 22.50 | 23.00 | 21.00 | 21.50 | 21.50 | -4.44% | 42,511 |
| Nov 10, 2025 | 23.00 | 23.93 | 21.30 | 22.50 | 22.50 | -2.17% | 47,894 |
| Nov 7, 2025 | 23.00 | 22.04 | 22.02 | 23.00 | 23.00 | - | 10,912 |
| Nov 6, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Nov 5, 2025 | 24.00 | 23.00 | 23.00 | 23.00 | 23.00 | -4.17% | 40,000 |
| Nov 4, 2025 | 24.00 | 24.98 | 23.02 | 24.00 | 24.00 | - | 15,498 |
| Nov 3, 2025 | 24.00 | 24.98 | 23.70 | 24.00 | 24.00 | - | 833 |
| Oct 31, 2025 | 24.00 | 24.98 | 23.70 | 24.00 | 24.00 | - | 60 |
| Oct 30, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Oct 29, 2025 | 24.00 | 24.98 | 23.70 | 24.00 | 24.00 | - | 5,045 |
| Oct 28, 2025 | 24.00 | 24.98 | 23.00 | 24.00 | 24.00 | - | 1,825 |
| Oct 27, 2025 | 24.00 | 23.70 | 23.70 | 24.00 | 24.00 | - | 16,924 |
| Oct 24, 2025 | 24.00 | 23.70 | 23.70 | 24.00 | 24.00 | - | 11 |
| Oct 23, 2025 | 25.50 | 25.00 | 23.40 | 24.00 | 24.00 | -5.88% | 124,157 |
| Oct 22, 2025 | 26.00 | 25.02 | 25.01 | 25.50 | 25.50 | -1.92% | 2,310 |
| Oct 21, 2025 | 26.00 | 25.73 | 25.02 | 26.00 | 26.00 | - | 16 |
| Oct 20, 2025 | 26.00 | 25.90 | 25.00 | 26.00 | 26.00 | - | 16,028 |
| Oct 17, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Oct 16, 2025 | 26.00 | 25.90 | 25.00 | 26.00 | 26.00 | - | 10,410 |
| Oct 15, 2025 | 26.00 | 25.90 | 25.11 | 26.00 | 26.00 | - | 3,047 |
| Oct 14, 2025 | 26.00 | 25.90 | 25.90 | 26.00 | 26.00 | - | 41 |
| Oct 13, 2025 | 26.00 | 25.90 | 25.90 | 26.00 | 26.00 | - | 3 |
| Oct 10, 2025 | 26.00 | 26.40 | 25.15 | 26.00 | 26.00 | - | 89,989 |
| Oct 9, 2025 | 26.00 | 26.14 | 26.14 | 26.00 | 26.00 | - | 6 |
| Oct 8, 2025 | 26.00 | 26.45 | 25.02 | 26.00 | 26.00 | - | 19,534 |
| Oct 7, 2025 | 26.00 | 26.98 | 25.90 | 26.00 | 26.00 | - | 4,065 |
| Oct 6, 2025 | 26.00 | 25.90 | 25.90 | 26.00 | 26.00 | - | 47 |
| Oct 3, 2025 | 26.00 | 25.90 | 25.90 | 26.00 | 26.00 | - | 6 |
| Oct 2, 2025 | 26.00 | 26.45 | 25.35 | 26.00 | 26.00 | - | 31,018 |
| Oct 1, 2025 | 26.00 | 26.70 | 25.35 | 26.00 | 26.00 | - | 8,882 |
| Sep 30, 2025 | 24.00 | 26.77 | 24.00 | 26.00 | 26.00 | 13.04% | 535,500 |
| Sep 29, 2025 | 23.00 | 23.88 | 22.55 | 23.00 | 23.00 | - | 27,552 |