Aeorema Communications Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-26 | 76.000 | 77.847 | 72.000 | 76.000 | 66.388 | 17,202 |
| 2023-06-23 | 76.000 | 76.000 | 72.900 | 76.000 | 66.388 | 10,000 |
| 2023-06-19 | 76.000 | 78.250 | 72.500 | 76.000 | 66.388 | 680 |
| 2023-06-15 | 76.000 | 78.250 | 76.000 | 76.000 | 66.388 | 1,000 |
| 2023-06-14 | 76.000 | 76.000 | 75.070 | 76.000 | 66.388 | 7,692 |
| 2023-06-13 | 78.500 | 80.950 | 78.500 | 78.500 | 68.572 | 2,901 |
| 2023-06-02 | 78.500 | 81.930 | 78.500 | 78.500 | 68.572 | 6,884 |
| 2023-06-01 | 78.500 | 81.930 | 78.500 | 78.500 | 68.572 | 622 |
| 2023-05-30 | 78.500 | 81.930 | 75.070 | 78.500 | 68.572 | 2,436 |
| 2023-05-26 | 78.500 | 78.500 | 75.500 | 78.500 | 68.572 | 25,500 |
| 2023-05-25 | 80.000 | 83.800 | 75.000 | 80.000 | 69.882 | 10,065 |
| 2023-05-23 | 80.000 | 80.000 | 75.100 | 80.000 | 69.882 | 2 |
| 2023-05-19 | 80.000 | 82.200 | 80.000 | 80.000 | 69.882 | 15,000 |
| 2023-05-17 | 80.000 | 82.550 | 80.000 | 80.000 | 69.882 | 9,071 |
| 2023-05-16 | 80.000 | 81.667 | 78.999 | 80.000 | 69.882 | 25,000 |
| 2023-05-15 | 80.000 | 80.000 | 75.000 | 80.000 | 69.882 | 37,000 |
| 2023-05-12 | 81.000 | 81.950 | 77.000 | 81.500 | 71.192 | 42,600 |
| 2023-05-11 | 81.000 | 84.920 | 77.080 | 81.000 | 70.755 | 1,876 |
| 2023-05-10 | 79.000 | 82.000 | 79.000 | 81.000 | 70.755 | 16,000 |
| 2023-05-05 | 79.000 | 79.000 | 76.000 | 79.000 | 69.008 | 6,579 |
| 2023-05-02 | 81.000 | 82.700 | 78.070 | 81.000 | 70.755 | 10,477 |
| 2023-04-28 | 81.000 | 81.000 | 78.000 | 81.000 | 70.755 | 38,000 |
| 2023-04-27 | 88.000 | 91.710 | 82.000 | 83.500 | 72.939 | 14,674 |
| 2023-04-26 | 88.000 | 91.750 | 85.000 | 88.000 | 76.870 | 17,227 |
| 2023-04-25 | 88.000 | 92.450 | 88.000 | 88.000 | 76.870 | 7,713 |
| 2023-04-24 | 88.000 | 91.055 | 85.666 | 88.000 | 76.870 | 15,500 |
| 2023-04-21 | 88.000 | 91.000 | 83.000 | 88.000 | 76.870 | 28,912 |
| 2023-04-20 | 85.500 | 93.000 | 85.500 | 88.000 | 76.870 | 71,127 |
| 2023-04-19 | 83.000 | 86.345 | 83.000 | 83.000 | 72.502 | 52 |
| 2023-04-18 | 84.289 | 84.289 | 80.000 | 83.000 | 72.502 | 71,374 |
| 2023-04-17 | 85.000 | 85.500 | 83.750 | 85.000 | 74.249 | 18,611 |
| 2023-04-14 | 86.000 | 90.000 | 84.550 | 85.000 | 74.249 | 26,146 |
| 2023-04-13 | 82.000 | 93.000 | 82.000 | 86.000 | 75.123 | 227,096 |
| 2023-04-12 | 79.000 | 82.000 | 79.000 | 80.000 | 69.882 | 44,304 |
| 2023-04-11 | 78.000 | 86.000 | 78.000 | 80.000 | 69.882 | 79,093 |
| 2023-04-06 | 72.000 | 80.000 | 72.000 | 77.000 | 67.261 | 124,895 |
| 2023-04-05 | 71.500 | 71.500 | 68.000 | 71.500 | 62.457 | 36,284 |
| 2023-04-03 | 73.000 | 73.000 | 70.000 | 71.500 | 62.457 | 13,398 |
| 2023-03-31 | 74.000 | 78.000 | 74.000 | 74.000 | 64.641 | 2,032 |
| 2023-03-30 | 71.500 | 77.450 | 70.500 | 74.000 | 64.641 | 11,346 |
| 2023-03-29 | 71.000 | 75.000 | 68.000 | 71.500 | 62.457 | 106,700 |
| 2023-03-28 | 68.000 | 68.000 | 66.200 | 68.000 | 59.400 | 6 |
| 2023-03-27 | 68.000 | 68.000 | 66.200 | 68.000 | 59.400 | 576 |
| 2023-03-23 | 69.000 | 72.920 | 69.000 | 69.000 | 60.273 | 1 |
| 2023-03-20 | 69.000 | 72.920 | 69.000 | 69.000 | 60.273 | 1,026 |
| 2023-03-17 | 69.000 | 72.920 | 69.000 | 69.000 | 60.273 | 2,034 |
| 2023-03-16 | 69.000 | 72.920 | 66.000 | 69.000 | 60.273 | 5,265 |
| 2023-03-15 | 69.000 | 73.000 | 69.000 | 69.000 | 60.273 | 7,905 |
| 2023-03-14 | 69.000 | 72.000 | 69.000 | 69.000 | 60.273 | 2,764 |
| 2023-03-13 | 69.000 | 72.920 | 65.400 | 69.000 | 60.273 | 6,960 |
| 2023-03-10 | 72.500 | 75.000 | 67.000 | 69.000 | 60.273 | 56,124 |
| 2023-03-08 | 73.500 | 73.750 | 73.500 | 73.500 | 64.204 | 111 |
| 2023-03-07 | 73.500 | 76.900 | 73.500 | 73.500 | 64.204 | 3,000 |
| 2023-03-06 | 73.500 | 76.900 | 73.500 | 73.500 | 64.204 | 12,810 |
| 2023-03-03 | 75.000 | 75.000 | 73.000 | 73.000 | 63.767 | 15,000 |
| 2023-03-02 | 76.000 | 78.500 | 73.050 | 75.500 | 65.951 | 26,118 |
| 2023-03-01 | 80.000 | 90.000 | 75.550 | 76.000 | 66.388 | 120,159 |
| 2023-02-23 | 80.000 | 83.455 | 80.000 | 80.000 | 69.882 | 1,500 |
| 2023-02-22 | 80.000 | 83.455 | 80.000 | 80.000 | 69.882 | 272 |
| 2023-02-16 | 80.000 | 80.000 | 76.500 | 80.000 | 69.882 | 10,000 |
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.