EODData

MEMBERSHIP REGISTER LOG IN

LSE, 0IRK: Altarea Ord Shs

15 Sep 2026
LAST:

84.30

CHANGE:
 0.19		OPEN:
85.10		HIGH:
85.10		ASK:
181.75		VOLUME:
100
CHG(%):
0.23		PREV:
84.49		LOW:
84.20		BID:
177.75		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
15 Sep 2685.1085.1084.2084.30100
14 Sep 2684.7084.9084.1084.49456
11 Sep 2684.2085.1083.8084.50104
10 Sep 2685.6085.6083.7084.50421
09 Sep 2688.0088.0085.2086.35325
08 Sep 2686.9088.2086.9088.20100
07 Sep 2690.5090.5089.4089.49114
04 Sep 2691.0091.4091.0091.00100
03 Sep 2693.2593.2591.5091.50725
02 Sep 2692.0092.4091.8092.001.7K

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:1.333B 

TECHNICAL INDICATORS

MA5:84.830.6%
MA10:87.634.0%
MA20:92.599.8%
MA50:96.1414.0%
MA100:99.9518.6%
MA200:107.4127.4%
RSI14:4.50 
WPR14:-100.00 
MTM14:-11.41
ROC14:-0.12 
ATR:1.75 
Week High:88.204.6%
Week Low:83.700.7%
Month High:100.8019.6%
Month Low:83.7027.4%
Year High:131.2055.6%
Year Low:83.700.7%
Volatility:5.54 

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