Aeorema Communications Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-05 | 87.500 | 94.900 | 85.000 | 85.000 | 76.381 | 1,000 |
| 2024-03-04 | 85.000 | 85.000 | 82.000 | 85.000 | 76.381 | 1,250 |
| 2024-02-23 | 87.500 | 94.900 | 83.000 | 85.000 | 76.381 | 2,653 |
| 2024-02-22 | 90.000 | 90.000 | 85.181 | 90.000 | 80.874 | 25,000 |
| 2024-02-19 | 92.500 | 93.000 | 90.000 | 92.500 | 83.121 | 5,580 |
| 2024-02-15 | 95.000 | 99.500 | 90.000 | 92.500 | 83.121 | 14,746 |
| 2024-02-14 | 95.000 | 95.000 | 93.000 | 95.000 | 85.367 | 1,901 |
| 2024-02-13 | 95.000 | 104.80 | 91.100 | 95.000 | 85.367 | 823 |
| 2024-02-09 | 95.000 | 100.00 | 95.000 | 95.000 | 85.367 | 4,000 |
| 2024-02-07 | 92.500 | 99.850 | 92.500 | 92.500 | 83.121 | 1,796 |
| 2024-02-06 | 92.500 | 96.500 | 92.500 | 92.500 | 83.121 | 9,011 |
| 2024-02-05 | 95.000 | 104.80 | 86.000 | 92.500 | 83.121 | 6,530 |
| 2024-02-02 | 95.000 | 95.000 | 90.000 | 95.000 | 85.367 | 9,000 |
| 2024-02-01 | 95.000 | 95.000 | 93.000 | 95.000 | 85.367 | 2,044 |
| 2024-01-31 | 95.000 | 104.80 | 93.000 | 95.000 | 85.367 | 2,936 |
| 2024-01-30 | 95.000 | 104.80 | 95.000 | 95.000 | 85.367 | 145 |
| 2024-01-29 | 95.000 | 104.80 | 93.000 | 95.000 | 85.367 | 48 |
| 2024-01-26 | 95.000 | 104.80 | 93.000 | 95.000 | 85.367 | 846 |
| 2024-01-25 | 95.000 | 104.80 | 95.000 | 95.000 | 85.367 | 1 |
| 2024-01-24 | 95.000 | 104.80 | 93.000 | 95.000 | 85.367 | 1,309 |
| 2024-01-23 | 95.000 | 104.80 | 95.000 | 95.000 | 85.367 | 60 |
| 2024-01-22 | 95.000 | 104.80 | 93.000 | 95.000 | 85.367 | 5,444 |
| 2024-01-19 | 95.000 | 104.80 | 95.000 | 95.000 | 85.367 | 1,552 |
| 2024-01-18 | 95.000 | 104.80 | 85.000 | 95.000 | 85.367 | 688 |
| 2024-01-17 | 95.000 | 104.80 | 95.000 | 95.000 | 85.367 | 1,713 |
| 2024-01-16 | 95.000 | 104.80 | 95.000 | 95.000 | 85.367 | 1 |
| 2024-01-15 | 95.000 | 95.000 | 92.500 | 95.000 | 85.367 | 6,124 |
| 2024-01-12 | 95.000 | 104.42 | 95.000 | 95.000 | 85.367 | 13,518 |
| 2024-01-11 | 95.000 | 101.90 | 95.000 | 95.000 | 85.367 | 377 |
| 2024-01-10 | 95.000 | 101.90 | 88.500 | 95.000 | 85.367 | 35,351 |
| 2024-01-09 | 95.000 | 101.90 | 95.000 | 95.000 | 85.367 | 39 |
| 2024-01-08 | 95.000 | 100.20 | 95.000 | 95.000 | 85.367 | 623 |
| 2024-01-05 | 95.000 | 100.20 | 95.000 | 95.000 | 85.367 | 1,487 |
| 2024-01-04 | 95.000 | 100.20 | 85.600 | 95.000 | 85.367 | 911 |
| 2024-01-03 | 100.00 | 110.00 | 85.200 | 95.000 | 85.367 | 57,638 |
| 2024-01-02 | 100.00 | 110.00 | 100.00 | 100.00 | 89.860 | 8,502 |
| 2023-12-29 | 95.000 | 104.45 | 87.550 | 95.000 | 85.367 | 4,899 |
| 2023-12-28 | 96.150 | 96.150 | 87.400 | 95.000 | 85.367 | 9,745 |
| 2023-12-27 | 97.500 | 97.500 | 96.150 | 97.500 | 87.614 | 302 |
| 2023-12-21 | 105.00 | 107.00 | 95.000 | 97.500 | 87.614 | 13,922 |
| 2023-12-20 | 107.50 | 119.40 | 100.15 | 107.50 | 93.904 | 31,990 |
| 2023-12-19 | 104.95 | 114.90 | 104.95 | 107.50 | 93.904 | 30,974 |
| 2023-12-18 | 102.50 | 103.45 | 102.50 | 102.50 | 89.536 | 5,039 |
| 2023-12-15 | 92.500 | 103.45 | 92.500 | 100.00 | 87.352 | 57,526 |
| 2023-12-14 | 90.000 | 93.450 | 90.000 | 90.000 | 78.617 | 1,757 |
| 2023-12-13 | 90.000 | 90.000 | 88.070 | 90.000 | 78.617 | 4,785 |
| 2023-12-12 | 91.500 | 94.930 | 88.250 | 91.500 | 79.927 | 5,274 |
| 2023-12-11 | 91.500 | 94.930 | 91.500 | 91.500 | 79.927 | 2,245 |
| 2023-12-08 | 90.000 | 92.750 | 85.750 | 90.000 | 78.617 | 6,153 |
| 2023-12-07 | 90.000 | 92.750 | 90.000 | 90.000 | 78.617 | 1,700 |
| 2023-12-06 | 90.000 | 92.000 | 86.000 | 90.000 | 78.617 | 14,000 |
| 2023-12-05 | 90.000 | 92.750 | 85.100 | 90.000 | 78.617 | 607 |
| 2023-12-04 | 85.500 | 92.750 | 85.500 | 90.000 | 78.617 | 19,064 |
| 2023-12-01 | 79.500 | 85.000 | 78.500 | 85.000 | 74.249 | 23,694 |
| 2023-11-30 | 78.000 | 84.000 | 78.000 | 79.500 | 69.445 | 81,554 |
| 2023-11-24 | 75.000 | 75.000 | 71.880 | 75.000 | 65.514 | 13,518 |
| 2023-11-23 | 75.000 | 78.450 | 74.999 | 75.000 | 65.514 | 14,594 |
| 2023-11-22 | 75.000 | 75.000 | 74.999 | 75.000 | 65.514 | 3,500 |
| 2023-11-21 | 75.000 | 75.000 | 72.000 | 75.000 | 65.514 | 6,940 |
| 2023-11-20 | 73.500 | 76.867 | 70.070 | 75.000 | 65.514 | 66,583 |
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.