Aeorema Communications Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	68.000	68.500	67.000	68.500	67.454	14,023
2026-02-02	68.000	68.000	66.500	68.000	66.962	38,949
2026-01-30	67.500	68.000	65.000	68.000	66.962	14,051
2026-01-29	67.500	67.500	65.110	67.500	66.470	1,004
2026-01-28	67.500	67.500	65.000	67.500	66.470	1,535
2026-01-27	64.800	68.333	64.800	67.500	66.470	56,050
2026-01-26	64.500	64.800	62.000	64.500	63.515	7,504
2026-01-23	64.500	65.000	64.500	64.500	63.515	5,434
2026-01-22	62.500	65.000	60.550	62.500	61.546	73,479
2026-01-21	61.110	64.000	61.110	62.500	61.546	123,572
2026-01-20	59.500	61.950	58.000	59.500	58.592	54,402
2026-01-19	60.000	60.000	57.000	59.500	58.592	30,602
2026-01-16	60.500	63.000	60.500	60.500	59.576	32
2026-01-15	60.500	62.770	60.500	60.500	59.576	32
2026-01-14	62.500	62.770	60.000	60.500	59.576	75
2026-01-13	62.500	65.000	60.100	62.500	61.546	115
2026-01-12	62.500	65.000	60.100	62.500	61.546	1,119
2026-01-09	62.500	65.000	60.000	62.500	61.546	177
2026-01-08	62.500	65.000	60.100	62.500	61.546	1,467
2026-01-07	62.500	65.000	62.500	62.500	61.546	7,746
2026-01-06	62.500	62.770	60.100	62.500	61.546	2,311
2026-01-05	62.500	62.770	62.500	62.500	61.546	247
2026-01-02	62.500	62.770	60.100	62.500	61.546	12
2025-12-30	62.500	62.770	62.500	62.500	61.546	15
2025-12-29	62.500	62.770	60.100	62.500	61.546	49
2025-12-23	62.500	62.500	60.100	62.500	61.546	505
2025-12-22	62.500	62.770	60.100	62.500	61.546	2,964
2025-12-19	62.500	63.147	62.500	62.500	61.546	785
2025-12-15	62.500	63.147	62.500	62.500	61.546	3,235
2025-12-11	62.500	62.500	60.100	62.500	61.546	76
2025-12-10	62.500	63.450	62.500	62.500	61.546	8
2025-12-09	62.500	62.500	60.100	62.500	61.546	2,500
2025-12-08	62.500	62.500	60.100	62.500	61.546	4
2025-12-05	62.500	62.500	60.100	62.500	61.546	1,000
2025-12-04	62.500	62.500	60.000	62.500	61.546	732
2025-12-01	63.500	63.500	63.450	63.500	62.531	18
2025-11-27	63.500	63.500	63.450	63.500	62.531	10
2025-11-26	63.500	63.500	62.000	63.500	62.531	10
2025-11-25	65.500	67.450	62.000	63.500	62.531	18,635
2025-11-24	65.500	67.450	65.500	65.500	64.500	16,537
2025-11-21	65.500	67.950	64.550	65.500	64.500	4,338
2025-11-20	65.500	67.950	64.550	65.500	64.500	6,046
2025-11-19	65.500	67.950	65.500	65.500	64.500	109
2025-11-18	65.500	67.950	63.100	65.500	64.500	51,921
2025-11-14	63.500	64.345	62.060	63.500	62.531	716
2025-11-13	63.500	64.345	63.500	63.500	62.531	500
2025-11-12	63.500	64.345	62.060	63.500	62.531	378
2025-11-11	63.500	64.970	62.060	63.500	62.531	6,694
2025-11-10	63.500	64.970	62.880	63.500	62.531	9,222
2025-11-07	63.500	64.970	62.675	63.500	62.531	3,981
2025-11-06	63.500	64.970	62.550	63.500	62.531	351
2025-11-05	63.500	64.970	62.550	63.500	62.531	12,709
2025-11-04	67.345	67.345	63.000	63.500	62.531	5,798
2025-11-03	68.000	69.700	65.000	67.500	66.470	12,501
2025-10-31	68.500	69.700	64.250	68.000	66.962	13,590
2025-10-30	69.700	69.700	66.266	68.500	67.454	29,329
2025-10-29	71.500	76.145	71.000	74.500	70.408	72,457
2025-10-28	70.755	72.970	70.755	71.500	67.573	30,719
2025-10-27	65.500	72.910	65.000	70.500	66.628	84,010
2025-10-24	64.500	67.850	63.125	65.500	61.903	45,738

← NewerPage 4 of 5 · 241 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-18	0.0100 GBP
2025-10-30	0.0300 GBP
2024-12-24	0.0300 GBP
2023-12-21	0.0300 GBP
2022-12-22	0.0200 GBP
2019-11-21	0.0100 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.