EODData

MEMBERSHIP REGISTER LOG IN

LSE, 0IRK: Altarea Ord Shs

14 Aug 2026
LAST:

99.70

CHANGE:
 0.60		OPEN:
99.40		HIGH:
99.70		ASK:
181.75		VOLUME:
100
CHG(%):
0.61		PREV:
99.10		LOW:
99.40		BID:
177.75		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
14 Aug 2699.4099.7099.4099.70100
13 Aug 2699.7099.7099.1099.10102
12 Aug 2699.6099.6099.3099.304
11 Aug 26101.20101.2098.4098.40100
10 Aug 26100.60101.25100.60101.252.0K
07 Aug 26101.00101.40100.90100.90248
06 Aug 26101.00101.00101.00101.00100
05 Aug 26102.00102.0099.8099.98584
04 Aug 26100.60101.00100.60101.00100
03 Aug 26101.60103.00100.80100.80175

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

Trailing P/E:8.66 
Price to Sales:0.62 
Price to Book:1.41 
Profit Margin:0.00 
Operating Margin:0.11 
Return on Assets:0.02 
Return on Equity:0.02 
EPS Ratio:11.49 
Revenue:2.476B 
EBITDA:266.2M 
Shares:15.81M 
Market Cap:1.576B 

TECHNICAL INDICATORS

MA5:99.550.2%
MA10:100.140.4%
MA20:99.340.4%
MA50:98.331.4%
MA100:104.935.2%
MA200:108.408.7%
STO9:36.14
STO14:42.12
RSI14:54.93
WPR14:-49.16
MTM14:1.15
ROC14:0.01 
ATR:1.55 
Week High:101.401.7%
Week Low:98.401.3%
Month High:103.003.3%
Month Low:95.408.7%
Year High:131.2031.6%
Year Low:94.006.1%
Volatility:25.51 

RECENT DIVIDENDS

Date Amount
11 Jun 2025$8.00
11 Jun 2024$8.00
30 Jun 2023$10.00
12 Jun 2023$10.00
24 Jun 2022$9.75
30 May 2022$9.75
27 May 2022$9.75
05 Jul 2021$9.50
06 Jul 2020$9.00
02 Jul 2019$6.38