Aeorema Communications Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	56.500	58.000	56.500	56.500	55.637	9
2026-04-27	56.500	58.000	55.060	56.500	55.637	22
2026-04-24	57.500	58.000	55.200	56.500	55.637	14,975
2026-04-23	57.500	57.500	55.250	57.500	56.622	13,000
2026-04-22	57.500	58.345	55.100	57.500	56.622	10,005
2026-04-21	57.500	58.250	57.500	57.500	56.622	3,426
2026-04-20	57.500	58.345	57.500	57.500	56.622	508
2026-04-17	57.500	58.345	55.100	56.000	55.145	10,042
2026-04-16	57.500	58.345	55.000	57.500	56.622	6,025
2026-04-15	57.500	57.500	55.000	57.500	56.622	10,009
2026-04-14	57.500	59.000	57.500	57.500	56.622	7
2026-04-13	57.500	57.500	56.220	57.500	56.622	12,575
2026-04-09	57.500	59.345	55.700	57.500	56.622	43,347
2026-04-08	54.500	59.900	52.000	57.500	56.622	34,388
2026-04-07	54.500	56.800	52.000	54.500	53.668	5,912
2026-04-02	54.500	57.000	52.000	54.500	53.668	47,371
2026-04-01	54.500	57.000	54.500	54.500	53.668	11
2026-03-31	56.500	58.000	52.250	53.500	52.683	69,898
2026-03-30	57.458	57.458	56.500	56.500	55.637	6
2026-03-27	57.500	59.188	55.000	57.500	56.622	8,001
2026-03-26	57.250	59.970	57.250	57.500	56.622	70,078
2026-03-25	53.500	55.150	53.500	53.500	52.683	2
2026-03-24	54.000	55.450	51.100	53.500	52.683	6,662
2026-03-23	54.000	55.450	54.000	54.000	53.176	36
2026-03-20	54.000	56.000	52.080	54.000	53.176	388
2026-03-19	54.500	55.450	52.200	54.000	53.176	2,591
2026-03-18	57.500	58.345	54.000	55.000	54.160	9,165
2026-03-17	60.000	60.000	55.000	57.500	56.622	5,739
2026-03-16	60.000	60.845	58.000	60.000	59.084	4,803
2026-03-13	60.000	60.000	58.080	60.000	59.084	3,080
2026-03-12	61.000	62.000	60.000	60.000	59.084	3,581
2026-03-11	62.000	62.200	60.080	61.000	60.069	1,624
2026-03-10	64.500	67.000	60.000	62.000	61.053	56,505
2026-03-09	64.500	67.000	62.100	64.500	63.515	59,131
2026-03-06	64.500	67.000	62.000	64.500	63.515	39,421
2026-03-05	65.000	67.000	62.000	64.500	63.515	2,008
2026-03-04	64.500	67.000	62.100	64.500	63.515	3,485
2026-03-03	64.500	64.500	62.000	64.500	63.515	4
2026-03-02	64.500	65.100	64.500	64.500	63.515	16
2026-02-27	64.500	67.000	62.000	64.500	63.515	16,118
2026-02-26	64.500	64.500	62.550	64.500	63.515	4,031
2026-02-25	64.500	67.000	62.550	64.500	63.515	19
2026-02-24	64.500	64.990	64.500	64.500	63.515	103
2026-02-23	64.500	67.000	64.500	64.500	63.515	4,817
2026-02-20	63.500	65.000	62.300	63.500	62.531	26,584
2026-02-19	63.500	65.000	63.500	63.500	62.531	74
2026-02-18	63.500	63.500	62.000	63.500	62.531	549
2026-02-17	63.500	63.750	62.300	63.500	62.531	2,230
2026-02-16	63.500	63.750	62.000	63.500	62.531	19
2026-02-13	63.500	65.000	63.500	63.500	62.531	2
2026-02-11	65.000	65.000	63.020	63.500	62.531	5,286
2026-02-10	68.000	68.000	60.000	65.500	64.500	6,096
2026-02-09	68.500	70.000	67.000	68.500	67.454	132
2026-02-06	68.500	70.000	67.000	68.500	67.454	746
2026-02-05	68.500	70.000	67.000	68.500	67.454	10,113
2026-02-04	68.500	68.500	67.000	68.500	67.454	18,642
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

← NewerPage 3 of 16 · 927 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.