EODData

MEMBERSHIP REGISTER LOG IN

LSE, 0IRK: Altarea Ord Shs

30 Sep 2026
LAST:

80.80

CHANGE:
 2.10		OPEN:
83.40		HIGH:
83.40		ASK:
181.75		VOLUME:
505
CHG(%):
2.53		PREV:
82.90		LOW:
80.80		BID:
177.75		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
30 Sep 2683.4083.4080.8080.80505
29 Sep 2682.9083.6082.4082.90162
28 Sep 2683.5083.5083.0083.00100
25 Sep 2685.4085.4082.6082.60100
24 Sep 2684.9084.9084.1084.10302
23 Sep 2684.4584.4584.3084.30100
22 Sep 2684.4086.0084.4085.50207
21 Sep 2685.1085.1083.7084.80100
18 Sep 2685.2085.3084.5085.302.2K
17 Sep 2686.2086.5085.5085.79100

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:1.277B 

TECHNICAL INDICATORS

MA5:82.682.3%
MA10:83.913.8%
MA20:85.485.8%
MA50:93.3815.6%
MA100:97.0820.1%
MA200:106.1431.4%
RSI14:30.53 
WPR14:-100.00 
MTM14:-3.70
ROC14:-0.04 
ATR:1.43 
Week High:85.405.7%
Week Low:80.800.0%
Month High:96.8519.9%
Month Low:80.8031.4%
Year High:131.2062.4%
Year Low:80.800.0%
Volatility:10.78 

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