If you invested 1000 GBp in AIREA plc (AIEA.L) 10 years ago, it would be worth 2,004.37 GBp as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 877.47 GBp, while 1000 GBp invested 1 year ago would be worth 1,000 GBp. This corresponds to total returns of 100.44%, -12.25%, 0%, respectively, with annualized returns of 7.2%, -2.58%, 0%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 22, 2026 | 27.5 | 27.5 | 27.5 | 27.99 | 27 | 218 |
| June 19, 2026 | 27.5 | 27.5 | 27.5 | 27.99 | 27.5 | 7 |
| June 18, 2026 | 27.5 | 27.5 | 27.5 | 27.5 | 27.31 | 2,823 |
| June 17, 2026 | 28 | 27.5 | 27.5 | 28 | 27 | 347 |
| June 16, 2026 | 28 | 28 | 28 | 29 | 27 | 96 |
| June 15, 2026 | 28 | 28 | 28 | 29 | 27 | 4,079 |
| June 12, 2026 | 28 | 28 | 28 | 28.33 | 27 | 17,294 |
| June 11, 2026 | 28 | 28 | 28 | 29 | 28 | 2,826 |
| June 10, 2026 | 29 | 28 | 28 | 29 | 28 | 630 |
| June 09, 2026 | 28 | 28 | 28 | 28.98 | 27.21 | 40,009 |
| June 08, 2026 | 28.5 | 28 | 28 | 30 | 27 | 50,771 |
| June 05, 2026 | 28.5 | 28.5 | 28.5 | 29.44 | 27.03 | 6,071 |
| June 04, 2026 | 28.5 | 28.5 | 28.5 | 29.44 | 28.5 | 3,516 |
| June 03, 2026 | 29.44 | 28.5 | 28.5 | 29.44 | 27.8 | 115,412 |
| June 02, 2026 | 28.5 | 28.5 | 28.5 | 30 | 27 | 195 |
| June 01, 2026 | 30 | 28.5 | 28.5 | 30 | 27.78 | 15,151 |
| May 29, 2026 | 28.5 | 28.5 | 28.5 | 30 | 27.69 | 117,948 |
| May 28, 2026 | 28.26 | 28.5 | 28.5 | 30 | 27 | 110,762 |
| May 27, 2026 | 26 | 29 | 29 | 30 | 26 | 130,389 |
| May 26, 2026 | 26 | 26 | 26 | 27 | 25 | 352 |
| May 22, 2026 | 26 | 26 | 26 | 27 | 25.75 | 20,337 |
| May 21, 2026 | 26 | 26 | 26 | 27 | 26 | 12,060 |
| May 20, 2026 | 26 | 26 | 26 | 27 | 25.5 | 32,666 |
| May 19, 2026 | 25.5 | 26 | 26 | 27 | 25.5 | 25,693 |
| May 18, 2026 | 25.5 | 25.5 | 25.5 | 27 | 24 | 12,342 |
| May 15, 2026 | 27 | 25.5 | 25.5 | 27 | 25.5 | 23,614 |
| May 14, 2026 | 25.5 | 25.5 | 25.5 | 27 | 25.5 | 644 |
| May 13, 2026 | 25 | 25.5 | 25.5 | 27 | 23 | 23,571 |
| May 12, 2026 | 25 | 25 | 25 | 25 | 23.55 | 120 |
| May 11, 2026 | 25 | 25 | 25 | 27 | 23 | 1,843 |
| May 08, 2026 | 25 | 25 | 25 | 26.44 | 25 | 50,960 |
| May 07, 2026 | 23.55 | 25 | 25 | 26.44 | 23.55 | 74,003 |
| May 06, 2026 | 25 | 25 | 25 | 25 | 23.04 | 87,208 |
| May 05, 2026 | 25.5 | 25 | 25 | 27 | 23 | 34,208 |
| May 01, 2026 | 25.5 | 24.03 | 24.03 | 27 | 24 | 2,036 |
| April 30, 2026 | 25.5 | 25.5 | 25.5 | 27 | 24 | 83,203 |
| April 29, 2026 | 25 | 25.5 | 25.5 | 26.4 | 24 | 152,722 |
| April 28, 2026 | 24 | 25 | 25 | 25 | 23.32 | 124,286 |
| April 27, 2026 | 23.5 | 24.98 | 24.98 | 25 | 23 | 29,471 |
| April 24, 2026 | 23.5 | 23.5 | 23.5 | 25 | 23.27 | 5,442 |
| April 23, 2026 | 23.5 | 23.5 | 23.5 | 25 | 22 | 47,741 |
| April 22, 2026 | 24 | 24 | 24 | 25 | 23 | 45,335 |
| April 21, 2026 | 24 | 24 | 24 | 24.89 | 23 | 33,840 |
| April 20, 2026 | 22 | 23 | 23 | 24 | 22 | 18,233 |
| April 17, 2026 | 23.96 | 22 | 22 | 23.96 | 22 | 3,847 |
| April 16, 2026 | 22 | 22 | 22 | 23.96 | 22 | 54,647 |
| April 15, 2026 | 22 | 22 | 22 | 24 | 22 | 14,213 |
| April 14, 2026 | 22 | 22 | 22 | 24 | 22 | 4,344 |
| April 13, 2026 | 22 | 22 | 22 | 24 | 22 | 6,261 |
| April 10, 2026 | 22 | 22 | 22 | 23.96 | 20 | 14,129 |
| April 09, 2026 | 22 | 22 | 22 | 24 | 20 | 60,604 |
| April 08, 2026 | 21.5 | 22 | 22 | 23.88 | 20 | 130,663 |
| April 07, 2026 | 23 | 21.5 | 21.5 | 23 | 20 | 165,398 |
| April 02, 2026 | 21.5 | 21.5 | 21.5 | 22.48 | 20 | 5,603 |
| April 01, 2026 | 20.89 | 21.5 | 21.5 | 22.48 | 20.5 | 89,840 |
| March 31, 2026 | 20.15 | 20.5 | 20.5 | 21.3 | 20.15 | 36,019 |
| March 30, 2026 | 21.5 | 21.5 | 21.5 | 22.1 | 20 | 8,660 |
| March 27, 2026 | 21.5 | 21.5 | 21.5 | 22.1 | 20.1 | 28,441 |
| March 26, 2026 | 21.5 | 21.5 | 21.5 | 23 | 20.38 | 166,682 |
| March 25, 2026 | 20.5 | 20.5 | 20.5 | 22 | 19 | 2,368 |