Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

AREA.US (AREA.US) Share Price History

Time period:
to
Date Open High Low Close Volume
16th Dec 2025 (Tue) 18.60 18.6691 18.60 18.6691 0
15th Dec 2025 (Mon) 18.60 18.6691 18.60 18.6691 0
12th Dec 2025 (Fri) 18.60 18.60 18.5779 18.5779 0
11th Dec 2025 (Thu) 18.60 18.60 18.60 18.5342 100
10th Dec 2025 (Wed) 18.37 18.5066 18.37 18.5066 0
9th Dec 2025 (Tue) 18.37 18.37 18.37 18.3502 240
8th Dec 2025 (Mon) 18.4558 18.4558 18.4558 18.4558 0
5th Dec 2025 (Fri) 18.4989 18.4989 18.4989 18.4989 0
4th Dec 2025 (Thu) 18.4981 18.4981 18.4981 18.4981 0
3rd Dec 2025 (Wed) 18.6166 18.6166 18.6166 18.6166 0
2nd Dec 2025 (Tue) 18.628 18.628 18.628 18.628 0
1st Dec 2025 (Mon) 18.6842 18.6842 18.6842 18.6842 0
28th Nov 2025 (Fri) 18.9089 18.9089 18.9089 18.9089 0
27th Nov 2025 (Thu) 18.859 18.859 18.859 18.859 0
26th Nov 2025 (Wed) 18.859 18.859 18.859 18.859 0
25th Nov 2025 (Tue) 18.7584 18.7584 18.7584 18.7584 0
24th Nov 2025 (Mon) 18.5481 18.5481 18.5481 18.5481 0
21st Nov 2025 (Fri) 18.5685 18.5685 18.5685 18.5685 0
20th Nov 2025 (Thu) 18.3812 18.3812 18.3812 18.3812 0
19th Nov 2025 (Wed) 18.3812 18.3812 18.3812 18.3812 0
18th Nov 2025 (Tue) 18.5479 18.5479 18.5479 18.5479 0
17th Nov 2025 (Mon) 18.4352 18.4352 18.4352 18.4352 0
14th Nov 2025 (Fri) 18.6632 18.6632 18.6632 18.6632 0
13th Nov 2025 (Thu) 18.5909 18.5909 18.5909 18.5909 0
12th Nov 2025 (Wed) 18.7795 18.7795 18.7795 18.7795 0
11th Nov 2025 (Tue) 18.8955 18.8955 18.8955 18.8955 0
10th Nov 2025 (Mon) 18.7599 18.7599 18.7599 18.7599 0
7th Nov 2025 (Fri) 18.7009 18.7009 18.7009 18.7009 0
6th Nov 2025 (Thu) 18.2411 18.2411 18.2411 18.2411 0
5th Nov 2025 (Wed) 18.1753 18.1753 18.1753 18.1753 0
4th Nov 2025 (Tue) 18.0701 18.0701 18.0701 18.0701 0
3rd Nov 2025 (Mon) 18.0701 18.0701 18.0701 18.0701 0
31st Oct 2025 (Fri) 18.0858 18.0858 18.0858 18.0858 0
30th Oct 2025 (Thu) 18.0701 18.0701 18.0701 18.0701 10
29th Oct 2025 (Wed) 18.1067 18.1067 18.1067 18.1067 0
28th Oct 2025 (Tue) 18.4293 18.4293 18.4293 18.4293 0
24th Oct 2025 (Fri) 18.766 18.766 18.766 18.766 0
23rd Oct 2025 (Thu) 18.7244 18.7244 18.7244 18.7244 2
22nd Oct 2025 (Wed) 18.8045 18.8045 18.8045 18.8045 0
21st Oct 2025 (Tue) 18.7743 18.7743 18.7743 18.7743 0
20th Oct 2025 (Mon) 18.8161 18.8161 18.8161 18.8161 0
17th Oct 2025 (Fri) 18.6877 18.6877 18.6877 18.6877 0
16th Oct 2025 (Thu) 18.5844 18.5844 18.5844 18.5844 1
FTSE 100 Latest
Value9,702.84
Change-48.47