LSE - Delayed Quote
GBp
AIREA plc (AIEA.L)
27.50
0.00
(0.00%)
At close: October 30 at 9:47:06 AM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
27.50
28.28
28.28
27.50
27.50
5,269
Oct 29, 2026
26.50
28.50
25.00
27.50
27.50
99,673
Oct 28, 2026
26.50
28.00
25.00
26.50
26.50
65,691
Oct 27, 2026
26.50
27.79
25.00
26.50
26.50
66,157
Oct 26, 2026
26.50
27.94
26.13
26.50
26.50
19,167
Oct 23, 2026
26.50
28.00
25.00
26.50
26.50
111
Oct 22, 2026
26.50
27.94
27.75
26.50
26.50
2,897
Oct 21, 2026
26.00
27.84
26.94
26.50
26.50
20,161
Oct 20, 2026
25.00
27.00
25.55
26.00
26.00
118,241
Oct 19, 2026
24.50
26.00
25.40
25.00
25.00
22,824
Oct 16, 2026
24.00
25.50
23.02
24.50
24.50
54,491
Oct 15, 2026
24.00
25.00
23.02
24.00
24.00
70,451
Oct 14, 2026
24.00
25.00
23.15
24.00
24.00
162,900
Oct 13, 2026
25.00
26.00
23.25
24.00
24.00
224,465
Oct 12, 2026
25.50
26.00
24.25
25.00
25.00
150,761
Oct 9, 2026
26.00
27.00
25.00
25.50
25.50
3,465
Oct 8, 2026
26.00
27.00
25.00
26.00
26.00
1,017
Oct 7, 2026
26.00
27.00
24.50
26.00
26.00
31,939
Oct 6, 2026
27.50
28.00
25.00
26.00
26.00
107,078
Oct 5, 2026
28.50
28.00
26.27
27.50
27.50
44,102
Oct 2, 2026
28.50
27.15
27.00
28.50
28.50
25,266
Oct 1, 2026
28.50
29.88
29.88
28.50
28.50
12
Sep 30, 2026
28.50
29.88
27.00
28.50
28.50
31,135
Sep 29, 2026
28.50
30.00
27.00
28.50
28.50
174,929
Sep 28, 2026
28.00
29.00
27.02
28.00
28.00
59,370
Sep 25, 2026
26.00
28.26
26.99
28.00
28.00
68,460
Sep 24, 2026
25.50
27.00
25.00
26.00
26.00
20,357
Sep 23, 2026
25.50
25.99
25.15
25.50
25.50
8,500
Sep 22, 2026
26.50
26.00
25.00
25.50
25.50
31,404
Sep 21, 2026
27.00
27.08
26.00
27.00
27.00
314
Sep 18, 2026
27.00
28.00
26.00
27.00
27.00
90,691
Sep 17, 2026
27.00
28.00
26.50
27.00
27.00
55,415
Sep 16, 2026
27.00
28.00
26.02
27.00
27.00
7,171
Sep 15, 2026
27.00
28.00
26.00
27.00
27.00
35
Sep 14, 2026
27.00
28.00
26.02
27.00
27.00
3,757
Sep 11, 2026
27.00
27.00
27.00
27.00
27.00
-
Sep 10, 2026
27.00
28.00
26.00
27.00
27.00
259
Sep 9, 2026
27.00
26.02
26.00
27.00
27.00
1,561
Sep 8, 2026
27.00
28.00
26.02
27.00
27.00
260
Sep 7, 2026
27.00
28.00
26.00
27.00
27.00
125
Sep 4, 2026
27.00
28.00
28.00
27.00
27.00
91
Sep 3, 2026
27.00
28.00
26.00
27.00
27.00
67
Sep 2, 2026
27.00
27.98
27.98
27.00
27.00
2
Sep 1, 2026
27.00
27.98
26.02
27.00
27.00
115
Aug 28, 2026
27.00
27.00
27.00
27.00
27.00
-
Aug 27, 2026
27.00
28.00
26.02
27.00
27.00
11,940
Aug 26, 2026
27.00
26.02
26.02
27.00
27.00
66
Aug 25, 2026
26.50
28.00
26.69
27.00
27.00
12,003
Aug 24, 2026
26.50
27.00
26.01
26.50
26.50
13,921
Aug 21, 2026
26.50
26.01
26.00
26.50
26.50
7,696
Aug 20, 2026
26.50
27.00
26.00
26.50
26.50
135
Aug 19, 2026
26.50
27.00
26.01
26.50
26.50
316
Aug 18, 2026
26.50
27.00
26.01
26.50
26.50
8,607
Aug 17, 2026
26.50
27.00
26.01
26.50
26.50
2,023
Aug 14, 2026
26.50
26.80
26.05
26.50
26.50
10,139
Aug 13, 2026
26.50
27.00
26.00
26.50
26.50
149,034
Aug 12, 2026
26.50
26.49
26.33
26.50
26.50
662
Aug 11, 2026
26.50
26.01
26.01
26.50
26.50
50
Aug 10, 2026
26.50
27.00
26.00
26.50
26.50
86,003
Aug 7, 2026
26.50
27.00
26.00
26.50
26.50
3,099
Aug 6, 2026
26.50
27.00
26.00
26.50
26.50
62,302
Aug 5, 2026
27.50
28.00
25.75
26.50
26.50
65,535
Aug 4, 2026
27.50
28.00
26.55
27.50
27.50
21,143
Aug 3, 2026
27.50
27.99
27.01
27.50
27.50
387
Jul 31, 2026
27.50
27.99
27.01
27.50
27.50
5,570
Jul 30, 2026
27.50
27.99
27.01
27.50
27.50
3,014
Jul 29, 2026
27.50
28.00
27.00
27.50
27.50
70
Jul 28, 2026
27.50
28.00
27.00
27.50
27.50
929
Jul 27, 2026
27.50
28.00
27.00
27.50
27.50
49,178
Jul 24, 2026
27.50
28.00
27.20
27.50
27.50
136,211
Jul 23, 2026
27.50
28.00
26.10
27.50
27.50
563,678
Jul 22, 2026
26.00
27.00
26.20
26.00
26.00
2,050
Jul 21, 2026
26.00
26.34
25.02
26.00
26.00
88
Jul 20, 2026
26.00
27.00
25.00
26.00
26.00
5,470
Jul 17, 2026
26.00
25.02
25.00
26.00
26.00
238
Jul 16, 2026
26.00
27.00
25.00
26.00
26.00
1,371
Jul 15, 2026
27.00
26.98
26.00
26.00
26.00
4,692
Jul 14, 2026
27.50
28.00
25.60
27.00
27.00
15,003
Jul 13, 2026
27.50
27.40
27.00
27.50
27.50
32
Jul 10, 2026
27.50
27.40
27.01
27.50
27.50
81
Jul 9, 2026
27.50
28.00
27.00
27.50
27.50
3,563
Jul 8, 2026
27.50
27.50
27.50
27.50
27.50
-
Jul 7, 2026
27.50
28.00
27.00
27.50
27.50
328
Jul 6, 2026
27.50
28.00
27.40
27.50
27.50
75
Jul 3, 2026
27.50
28.00
26.00
27.50
27.50
15,532
Jul 2, 2026
27.50
28.00
27.40
27.50
27.50
60
Jul 1, 2026
27.50
27.40
27.40
27.50
27.50
1,799
Jun 30, 2026
27.50
28.00
27.00
27.50
27.50
79
Jun 29, 2026
27.50
28.00
27.01
27.50
27.50
5,631
Jun 26, 2026
27.50
28.00
27.01
27.50
27.50
25
Jun 25, 2026
27.50
27.00
27.00
27.50
27.50
100
Jun 24, 2026
27.50
28.00
27.00
27.50
27.50
100,155
Jun 23, 2026
27.50
27.99
27.00
27.50
27.50
4,559
Jun 22, 2026
27.50
27.99
27.00
27.50
27.50
111
Jun 19, 2026
27.50
27.99
27.99
27.50
27.50
7
Jun 18, 2026
27.50
27.31
27.31
27.50
27.50
2,823
Jun 17, 2026
28.00
27.02
27.00
27.50
27.50
346
Jun 16, 2026
28.00
29.00
27.00
28.00
28.00
95
Jun 15, 2026
28.00
29.00
27.00
28.00
28.00
4,078
Jun 12, 2026
28.00
28.33
27.00
28.00
28.00
17,294
Jun 11, 2026
28.00
29.00
28.00
28.00
28.00
2,825
Jun 10, 2026
28.50
29.00
29.00
28.00
28.00
320
Jun 9, 2026
28.00
28.98
27.21
28.00
28.00
40,009
Jun 8, 2026
28.50
30.00
27.00
28.00
28.00
50,761
Jun 5, 2026
28.50
29.44
27.03
28.50
28.50
6,071
Jun 4, 2026
28.50
29.44
29.00
28.50
28.50
3,516
Jun 3, 2026
28.50
29.44
27.80
28.50
28.50
65,412
Jun 2, 2026
28.50
30.00
27.00
28.50
28.50
195
Jun 1, 2026
28.50
30.00
27.78
28.50
28.50
12,840
May 29, 2026
28.50
30.00
27.68
28.50
28.50
61,325
May 28, 2026
29.00
30.00
27.00
28.50
28.50
110,760
May 27, 2026
26.00
30.00
26.41
29.00
29.00
130,389
May 26, 2026
26.00
27.00
25.00
26.00
26.00
352
May 22, 2026
26.00
27.00
25.75
26.00
26.00
20,337
May 21, 2026
26.00
27.00
26.94
26.00
26.00
12,035
May 20, 2026
26.00
27.00
25.50
26.00
26.00
32,665
May 19, 2026
25.50
27.00
26.85
26.00
26.00
25,693
May 18, 2026
25.50
27.00
24.00
25.50
25.50
12,341
May 15, 2026
25.50
27.00
26.65
25.50
25.50
23,603
May 14, 2026
25.50
27.00
26.88
25.50
25.50
644
May 13, 2026
25.00
27.00
23.00
25.50
25.50
18,571
May 12, 2026
25.00
23.55
23.55
25.00
25.00
60
May 11, 2026
25.00
27.00
23.00
25.00
25.00
1,843
May 8, 2026
25.00
26.44
25.70
25.00
25.00
25,960
May 7, 2026
25.00
26.44
23.55
25.00
25.00
49,003
May 6, 2026
25.00
25.70
23.04
25.00
25.00
87,208
May 5, 2026
25.50
27.00
23.00
25.00
25.00
34,207
May 1, 2026
25.50
27.00
24.00
25.50
25.50
2,034
Apr 30, 2026
25.50
27.00
24.00
25.50
25.50
58,203
Apr 29, 2026
25.00
26.40
24.00
25.50
25.50
131,524
Apr 28, 2026
24.00
25.00
23.32
25.00
25.00
99,286
Apr 27, 2026
23.50
25.00
23.00
24.00
24.00
29,467
Apr 24, 2026
23.50
25.00
23.27
23.50
23.50
5,402
Apr 23, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 23, 2026
23.50
25.00
22.00
23.50
23.50
47,700
Apr 22, 2026
24.00
25.00
23.00
24.00
23.99
35,335
Apr 21, 2026
23.00
24.89
23.00
24.00
23.99
33,838
Apr 20, 2026
22.00
24.00
23.13
23.00
22.99
16,232
Apr 17, 2026
22.00
23.96
22.70
22.00
21.99
3,847
Apr 16, 2026
22.00
23.96
22.27
22.00
21.99
54,647
Apr 15, 2026
22.00
24.00
22.22
22.00
21.99
10,029
Apr 14, 2026
22.00
24.00
23.89
22.00
21.99
4,343
Apr 13, 2026
22.00
24.00
22.22
22.00
21.99
6,261
Apr 10, 2026
22.00
23.96
20.00
22.00
21.99
9,962
Apr 9, 2026
22.00
24.00
20.00
22.00
21.99
60,588
Apr 8, 2026
21.50
23.88
20.00
22.00
21.99
130,662
Apr 7, 2026
21.50
23.00
20.00
21.50
21.49
160,939
Apr 2, 2026
21.50
22.48
20.00
21.50
21.49
3,787
Apr 1, 2026
21.00
22.48
20.50
21.50
21.49
89,475
Mar 31, 2026
21.50
21.30
20.15
20.50
20.49
24,066
Mar 30, 2026
21.50
22.10
20.00
21.50
21.49
8,660
Mar 27, 2026
21.50
22.10
20.10
21.50
21.49
28,430
Mar 26, 2026
21.50
23.00
20.38
21.50
21.49
162,855
Mar 25, 2026
20.50
22.00
19.00
20.50
20.49
2,366
Mar 24, 2026
20.50
22.00
19.50
20.50
20.49
9,063
Mar 23, 2026
20.50
22.00
21.45
20.50
20.49
211
Mar 20, 2026
20.50
20.50
20.50
20.50
20.49
-
Mar 19, 2026
20.50
20.31
20.31
20.50
20.49
25,000
Mar 18, 2026
20.50
22.00
20.13
20.50
20.49
40,009
Mar 17, 2026
20.50
22.00
20.13
20.50
20.49
2,065
Mar 16, 2026
20.50
21.45
21.45
20.50
20.49
20,005
Mar 13, 2026
20.50
21.45
19.03
20.50
20.49
1,042
Mar 12, 2026
20.50
21.45
19.03
20.50
20.49
49
Mar 11, 2026
20.50
21.45
19.03
20.50
20.49
42
Mar 10, 2026
20.50
21.45
21.45
20.50
20.49
7,441
Mar 9, 2026
20.50
22.00
19.03
20.50
20.49
166
Mar 6, 2026
20.50
22.00
19.00
20.50
20.49
51,877
Mar 5, 2026
20.50
22.00
20.55
20.50
20.49
19,929
Mar 4, 2026
20.50
22.00
20.27
20.50
20.49
14,052
Mar 3, 2026
20.50
22.00
20.27
20.50
20.49
107,398
Mar 2, 2026
20.00
22.00
21.50
22.00
21.99
197,534
Feb 27, 2026
19.00
20.00
19.19
20.00
19.99
17,557
Feb 26, 2026
19.50
20.77
19.00
19.00
18.99
100,913
Feb 25, 2026
19.50
19.75
19.75
19.50
19.49
25,000
Feb 24, 2026
19.50
19.90
19.90
19.50
19.49
472
Feb 23, 2026
19.50
20.77
19.19
19.50
19.49
413
Feb 20, 2026
19.50
20.77
19.19
19.50
19.49
17,348
Feb 19, 2026
20.00
20.00
18.25
19.50
19.49
289,550
Feb 18, 2026
20.00
21.00
19.02
20.00
19.99
348
Feb 17, 2026
20.50
21.00
19.17
20.00
19.99
96,425
Feb 16, 2026
20.00
19.98
19.02
20.50
20.49
64,607
Feb 13, 2026
20.50
22.00
19.00
20.00
19.99
33,402
Feb 12, 2026
20.50
21.45
19.31
20.50
20.49
20,039
Feb 11, 2026
19.00
20.48
19.20
20.50
20.49
82,810
Feb 10, 2026
18.50
18.90
18.44
18.50
18.49
425,000
Feb 9, 2026
19.00
19.98
18.15
18.50
18.49
68,619
Feb 6, 2026
19.00
20.00
18.00
20.00
19.99
4,070
Feb 5, 2026
19.00
19.00
19.00
19.00
18.99
-
Feb 4, 2026
19.50
21.00
18.50
19.00
18.99
10,677
Feb 3, 2026
19.50
18.16
18.16
19.50
19.49
14
Feb 2, 2026
19.50
20.33
18.00
19.50
19.49
21,563
Jan 30, 2026
19.50
19.35
19.35
19.50
19.49
1,848
Jan 29, 2026
19.50
21.00
18.00
19.50
19.49
468
Jan 28, 2026
19.50
21.00
19.35
19.50
19.49
1,954
Jan 27, 2026
19.50
20.68
18.00
19.50
19.49
1,344
Jan 26, 2026
19.50
19.35
18.00
19.50
19.49
5,010
Jan 23, 2026
19.50
21.00
18.00
19.50
19.49
19,915
Jan 22, 2026
18.50
21.00
17.64
19.50
19.49
199,025
Jan 21, 2026
22.50
22.90
21.05
22.50
22.49
399
Jan 20, 2026
22.50
22.98
21.00
22.50
22.49
1,070
Jan 19, 2026
22.50
24.00
21.16
22.50
22.49
9,267
Jan 16, 2026
22.50
22.98
21.15
22.50
22.49
11
Jan 15, 2026
22.50
22.98
21.15
22.50
22.49
6
Jan 14, 2026
22.50
22.50
22.50
22.50
22.49
-
Jan 13, 2026
22.50
21.25
21.15
22.50
22.49
10,744
Jan 12, 2026
22.50
23.97
21.30
22.50
22.49
20,044
Jan 9, 2026
22.50
24.00
21.30
22.50
22.49
5,275
Jan 8, 2026
22.50
24.00
24.00
22.50
22.49
1,111
Jan 7, 2026
22.50
23.97
23.97
22.50
22.49
10
Jan 6, 2026
22.50
23.97
23.97
22.50
22.49
301
Jan 5, 2026
22.00
23.96
21.00
22.50
22.49
16,978
Jan 2, 2026
21.50
23.75
21.00
22.00
21.99
41,343
Dec 31, 2025
21.50
22.97
21.00
21.50
21.49
134
Dec 30, 2025
21.00
21.00
21.00
21.50
21.49
2,000
Dec 29, 2025
22.00
23.88
21.00
21.00
20.99
199,145
Dec 24, 2025
22.00
23.88
23.88
22.00
21.99
1
Dec 23, 2025
22.00
22.00
22.00
22.00
21.99
-
Dec 22, 2025
22.00
23.88
23.88
22.00
21.99
33
Dec 19, 2025
22.00
23.88
21.00
22.00
21.99
85
Dec 18, 2025
22.00
22.00
22.00
22.00
21.99
-
Dec 17, 2025
22.00
23.88
21.00
22.00
21.99
14,387
Dec 16, 2025
22.00
23.88
21.00
22.00
21.99
2,131
Dec 15, 2025
21.50
24.00
22.80
22.00
21.99
22,882
Dec 12, 2025
21.50
20.56
20.56
21.50
21.49
13
Dec 11, 2025
21.50
22.60
21.95
21.50
21.49
75,000
Dec 10, 2025
21.50
21.50
21.50
21.50
21.49
-
Dec 9, 2025
21.50
22.80
20.56
21.50
21.49
19
Dec 8, 2025
20.50
21.00
20.89
21.50
21.49
86,320
Dec 5, 2025
20.50
20.99
20.99
20.50
20.49
7
Dec 4, 2025
20.50
20.99
20.01
20.50
20.49
452
Dec 3, 2025
20.50
20.11
20.00
20.50
20.49
25,400
Dec 2, 2025
20.50
20.44
20.44
20.50
20.49
4
Dec 1, 2025
20.50
20.50
20.50
20.50
20.49
-
Nov 28, 2025
20.50
20.99
20.01
20.50
20.49
43
Nov 27, 2025
20.50
20.99
20.00
20.50
20.49
245,004
Nov 26, 2025
20.50
20.50
20.50
20.50
20.49
-
Nov 25, 2025
20.50
20.99
20.99
20.50
20.49
1
Nov 24, 2025
21.00
20.99
20.00
20.50
20.49
46,308
Nov 21, 2025
21.00
21.00
21.00
21.00
20.99
-
Nov 20, 2025
21.00
21.00
21.00
21.00
20.99
-
Nov 19, 2025
21.00
21.00
21.00
21.00
20.99
-
Nov 18, 2025
21.00
21.67
20.00
21.00
20.99
34
Nov 17, 2025
21.00
21.67
20.00
21.00
20.99
88
Nov 14, 2025
21.50
21.67
21.00
21.00
20.99
1,577
Nov 13, 2025
21.50
21.67
21.40
21.50
21.49
5,006
Nov 12, 2025
21.50
21.50
21.50
21.50
21.49
-
Nov 11, 2025
22.50
23.00
21.00
21.50
21.49
42,511
Nov 10, 2025
23.00
23.93
21.30
22.50
22.49
47,894
Nov 7, 2025
23.00
22.04
22.02
23.00
22.99
10,912
Nov 6, 2025
23.00
23.00
23.00
23.00
22.99
-
Nov 5, 2025
24.00
23.00
23.00
23.00
22.99
40,000
Nov 4, 2025
24.00
24.98
23.02
24.00
23.99
15,498
Nov 3, 2025
24.00
24.98
23.70
24.00
23.99
833
Oct 31, 2025
24.00
24.98
23.70
24.00
23.99
60
Oct 30, 2025
24.00
24.00
24.00
24.00
23.99
-
