1. Share Prices

  2. Airea PLC (AIEA)

22.00p+0.00 (+0.00%)17 Dec 2025, 13:23
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
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
Aug 15, 202523.50p23.65p23.65p23.50p23,435
Aug 11, 202524.00p23.74p22.25p23.50p78,000
Aug 8, 202524.00p24.49p24.49p24.00p3,250
Aug 7, 202524.00p24.49p24.49p24.00p90
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
1234
Showing 1 to 50 of 156

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
Serco Group PLC270.807.38
Ssp Group PLC199.905.32
International Personal Finance PLC218.005.31
Rtw Biotech Opportunities LTD2.144.90
Integrafin Holdings PLC354.004.73
Molten Ventures PLC494.604.39

Fallers

CompanyPrice% Chg
Ceres Power Holdings PLC220.00-6.06
Hunting PLC372.00-4.62
Dcc PLC4,924.00-3.55
Oxford Biomedica PLC587.00-2.49
AJ Bell PLC447.20-2.19
Bunzl PLC2,176.00-1.98
Risers/fallers data from previous trading day. Today's data available from 8:15am.