Aeorema Communications Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-13 | 73.000 | 73.000 | 70.160 | 73.000 | 62.173 | 8,165 |
| 2022-09-09 | 74.000 | 77.840 | 74.000 | 74.000 | 63.025 | 12 |
| 2022-09-08 | 75.000 | 76.400 | 71.300 | 74.000 | 63.025 | 12,997 |
| 2022-09-06 | 76.500 | 78.600 | 75.000 | 75.000 | 63.876 | 6,361 |
| 2022-09-01 | 76.500 | 76.500 | 75.400 | 76.500 | 65.154 | 7,628 |
| 2022-08-31 | 80.000 | 82.000 | 75.000 | 79.000 | 67.283 | 5,403 |
| 2022-08-25 | 80.000 | 80.000 | 77.666 | 80.000 | 68.135 | 300 |
| 2022-08-24 | 80.000 | 83.300 | 80.000 | 80.000 | 68.135 | 5,190 |
| 2022-08-23 | 80.000 | 80.000 | 78.150 | 80.000 | 68.135 | 340 |
| 2022-08-22 | 79.500 | 84.831 | 79.500 | 80.000 | 68.135 | 54,899 |
| 2022-08-19 | 77.000 | 79.500 | 73.000 | 77.000 | 65.580 | 1,439 |
| 2022-08-18 | 74.760 | 81.860 | 74.760 | 77.000 | 65.580 | 55,200 |
| 2022-08-12 | 67.000 | 71.200 | 67.000 | 67.000 | 57.063 | 1,396 |
| 2022-08-04 | 67.000 | 71.950 | 65.000 | 67.000 | 57.063 | 24,345 |
| 2022-08-03 | 67.000 | 68.000 | 64.556 | 67.000 | 57.063 | 37,046 |
| 2022-08-02 | 67.000 | 71.950 | 64.556 | 67.000 | 57.063 | 12,404 |
| 2022-07-29 | 67.000 | 71.950 | 67.000 | 67.000 | 57.063 | 2 |
| 2022-07-27 | 67.000 | 67.000 | 62.000 | 67.000 | 57.063 | 6,605 |
| 2022-07-25 | 67.000 | 67.000 | 65.000 | 67.000 | 57.063 | 7,000 |
| 2022-07-22 | 69.000 | 69.000 | 65.000 | 69.000 | 58.766 | 675 |
| 2022-07-20 | 69.000 | 69.000 | 65.500 | 69.000 | 58.766 | 10,000 |
| 2022-07-19 | 70.000 | 70.000 | 65.000 | 70.000 | 59.618 | 1,250 |
| 2022-07-18 | 70.000 | 72.880 | 65.200 | 70.000 | 59.618 | 10,501 |
| 2022-07-15 | 71.500 | 72.000 | 68.050 | 70.000 | 59.618 | 7,514 |
| 2022-07-14 | 71.500 | 72.880 | 71.500 | 71.500 | 60.895 | 2,803 |
| 2022-07-13 | 65.050 | 75.950 | 65.050 | 71.500 | 60.895 | 93,308 |
| 2022-07-11 | 53.500 | 56.900 | 51.000 | 55.000 | 46.843 | 70,302 |
| 2022-07-05 | 53.500 | 56.980 | 53.500 | 53.500 | 45.565 | 14,023 |
| 2022-07-04 | 52.500 | 53.500 | 50.000 | 53.500 | 45.565 | 1,400 |
| 2022-07-01 | 52.500 | 52.500 | 50.000 | 52.500 | 44.713 | 5 |
| 2022-06-30 | 52.500 | 52.500 | 51.000 | 52.500 | 44.713 | 5,357 |
| 2022-06-27 | 57.500 | 57.500 | 55.000 | 57.500 | 48.972 | 5,059 |
| 2022-06-24 | 58.500 | 58.500 | 55.050 | 58.500 | 49.824 | 6,853 |
| 2022-06-22 | 60.000 | 60.000 | 55.050 | 60.000 | 51.101 | 2,000 |
| 2022-06-06 | 60.000 | 60.000 | 55.050 | 60.000 | 51.101 | 561 |
| 2022-06-01 | 60.000 | 61.500 | 60.000 | 60.000 | 51.101 | 2,250 |
| 2022-05-26 | 60.000 | 63.000 | 60.000 | 60.000 | 51.101 | 5,000 |
| 2022-05-25 | 60.000 | 60.000 | 55.050 | 60.000 | 51.101 | 89 |
| 2022-05-23 | 60.000 | 61.888 | 60.000 | 60.000 | 51.101 | 16,000 |
| 2022-05-19 | 59.750 | 59.750 | 59.000 | 59.000 | 50.249 | 1,005 |
| 2022-05-17 | 60.000 | 61.888 | 60.000 | 60.000 | 51.101 | 394 |
| 2022-05-12 | 60.000 | 60.000 | 55.000 | 60.000 | 51.101 | 2,933 |
| 2022-05-09 | 63.000 | 63.000 | 55.050 | 60.000 | 51.101 | 19,914 |
| 2022-05-06 | 68.000 | 68.000 | 65.500 | 68.000 | 57.915 | 5,000 |
| 2022-05-04 | 68.000 | 68.000 | 65.500 | 68.000 | 57.915 | 67 |
| 2022-05-03 | 68.000 | 68.000 | 65.500 | 68.000 | 57.915 | 4,590 |
| 2022-04-29 | 68.000 | 68.000 | 65.500 | 68.000 | 57.915 | 132 |
| 2022-04-27 | 68.000 | 68.000 | 64.133 | 68.000 | 57.915 | 30,232 |
| 2022-04-26 | 70.000 | 70.000 | 67.500 | 70.000 | 59.618 | 85 |
| 2022-04-25 | 70.440 | 70.440 | 67.000 | 70.000 | 59.618 | 36,510 |
| 2022-04-21 | 71.000 | 74.980 | 70.000 | 71.000 | 60.470 | 3,289 |
| 2022-04-20 | 71.000 | 75.000 | 71.000 | 71.000 | 60.470 | 5,035 |
| 2022-04-19 | 70.000 | 74.980 | 68.000 | 70.000 | 59.618 | 11,306 |
| 2022-04-14 | 70.000 | 74.500 | 70.000 | 70.000 | 59.618 | 2,684 |
| 2022-04-13 | 68.500 | 74.000 | 67.813 | 70.000 | 59.618 | 20,525 |
| 2022-04-12 | 68.500 | 72.000 | 68.500 | 68.500 | 58.340 | 32 |
| 2022-04-11 | 68.500 | 72.000 | 68.500 | 68.500 | 58.340 | 6 |
| 2022-04-08 | 68.500 | 71.500 | 66.500 | 68.500 | 58.340 | 646 |
| 2022-04-06 | 67.250 | 72.000 | 67.250 | 69.000 | 58.766 | 14,068 |
| 2022-04-05 | 67.000 | 71.000 | 67.000 | 67.000 | 57.063 | 28,160 |
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.