Shares Magazine
23.50p-0.50 (-2.08%)11 Aug 2025, 15:46
Airea PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 11, 2025 | 24.00p | 23.74p | 22.25p | 23.50p | 78,000 |
| Aug 8, 2025 | 24.00p | 24.49p | 24.49p | 24.00p | 3,250 |
| Aug 7, 2025 | 24.00p | 24.49p | 24.49p | 24.00p | 90 |
| Aug 5, 2025 | 24.00p | 24.49p | 24.49p | 24.00p | 4,093 |
| Aug 1, 2025 | 24.00p | 24.98p | 23.25p | 24.00p | 15,978 |
| Jul 31, 2025 | 24.00p | 24.49p | 24.49p | 24.00p | 13,000 |
| Jul 30, 2025 | 24.00p | 23.31p | 23.31p | 24.00p | 21,619 |
| Jul 29, 2025 | 24.00p | 25.00p | 25.00p | 24.00p | 10,362 |
| Jul 28, 2025 | 23.00p | 23.49p | 22.21p | 23.00p | 637 |
| Jul 24, 2025 | 24.50p | 23.98p | 22.15p | 23.00p | 40,004 |
| Jul 23, 2025 | 24.50p | 25.80p | 25.80p | 24.50p | 350 |
| Jul 21, 2025 | 23.45p | 25.90p | 23.45p | 24.50p | 67,871 |
| Jul 17, 2025 | 25.00p | 24.02p | 24.02p | 25.00p | 14 |
| Jul 16, 2025 | 25.00p | 25.48p | 25.48p | 25.00p | 49,000 |
| Jul 10, 2025 | 27.50p | 25.10p | 25.10p | 25.50p | 10,000 |
| Jul 9, 2025 | 27.50p | 26.18p | 26.18p | 27.50p | 14 |
| Jul 8, 2025 | 27.50p | 26.30p | 26.30p | 27.50p | 416 |
| Jul 7, 2025 | 27.50p | 26.30p | 26.00p | 27.50p | 1,545 |
| Jul 4, 2025 | 27.50p | 26.37p | 26.37p | 27.50p | 37 |
| Jul 2, 2025 | 27.50p | 25.30p | 25.30p | 27.50p | 16,000 |
| Jun 25, 2025 | 27.50p | 26.20p | 26.20p | 27.50p | 2,894 |
| Jun 24, 2025 | 27.50p | 26.50p | 26.50p | 27.50p | 12,500 |
| Jun 23, 2025 | 27.50p | 26.50p | 26.50p | 27.50p | 2,854 |
| Jun 18, 2025 | 27.50p | 26.11p | 26.03p | 27.50p | 11,409 |
| Jun 17, 2025 | 27.50p | 26.50p | 26.50p | 27.50p | 52 |
| Jun 13, 2025 | 27.50p | 26.50p | 26.13p | 27.50p | 841 |
| Jun 12, 2025 | 27.50p | 26.13p | 26.13p | 27.50p | 3,000 |
| Jun 11, 2025 | 27.50p | 26.50p | 26.50p | 27.50p | 30 |
| Jun 9, 2025 | 27.50p | 26.50p | 26.50p | 27.50p | 5,000 |
| Jun 3, 2025 | 27.50p | 26.70p | 26.70p | 27.50p | 2 |
| Jun 2, 2025 | 27.50p | 26.78p | 26.03p | 27.50p | 1,740 |
| May 29, 2025 | 27.50p | 26.90p | 26.90p | 27.50p | 4,778 |
| May 22, 2025 | 27.50p | 27.44p | 27.04p | 27.50p | 18,738 |
| May 21, 2025 | 27.50p | 26.88p | 26.33p | 27.50p | 17,633 |
| May 20, 2025 | 27.50p | 26.88p | 26.00p | 27.50p | 87,588 |
| May 19, 2025 | 28.00p | 26.10p | 26.00p | 27.50p | 79,026 |
| May 16, 2025 | 28.50p | 26.31p | 26.31p | 28.00p | 13,885 |
| May 15, 2025 | 28.50p | 27.11p | 27.11p | 28.50p | 10,000 |
| May 13, 2025 | 28.50p | 27.31p | 27.03p | 28.50p | 1,509 |
| May 12, 2025 | 28.00p | 29.80p | 26.27p | 28.00p | 15,208 |
| May 9, 2025 | 28.00p | 26.27p | 26.27p | 28.00p | 350 |
| May 8, 2025 | 27.50p | 28.85p | 28.85p | 28.00p | 1,000 |
| May 6, 2025 | 27.00p | 28.75p | 28.73p | 27.00p | 17,357 |
| May 2, 2025 | 27.00p | 27.11p | 27.11p | 27.00p | 10,000 |
| Apr 30, 2025 | 27.00p | 28.73p | 28.73p | 27.00p | 20,000 |
| Apr 28, 2025 | 27.00p | 28.96p | 27.11p | 27.50p | 5,085 |
| Apr 25, 2025 | 26.50p | 28.00p | 28.00p | 27.00p | 5,000 |
| Apr 23, 2025 | 26.00p | 28.00p | 25.21p | 26.50p | 5,022 |
| Apr 17, 2025 | 25.50p | 28.01p | 27.00p | 26.00p | 20,000 |
| Apr 10, 2025 | 26.50p | 27.97p | 27.97p | 26.50p | 10 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Spirax Group PLC | 7,025.00 | 15.92 |
| Atalaya Mining Copper, S.A. | 520.00 | 8.79 |
| Close Brothers Group PLC | 557.50 | 2.86 |
| Goodwin PLC | 9,380.00 | 2.85 |
| Harbour Energy PLC | 236.62 | 2.34 |
| Icg Enterprise Trust PLC | 1,488.00 | 2.20 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Derwent London PLC | 1,845.00 | -3.86 |
| Pagegroup PLC | 259.20 | -3.28 |
| Genuit Group PLC | 374.50 | -2.98 |
| The Sage Group PLC | 1,120.50 | -2.65 |
| Raspberry Pi Holdings PLC | 411.20 | -2.23 |
| London Stock Exchange Group PLC | 9,746.00 | -1.58 |