Aeorema Communications Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	62.500	63.845	61.280	62.500	59.067	5,110
2025-10-16	62.500	63.845	61.250	62.500	59.067	1,248
2025-10-15	59.600	64.900	59.600	62.500	59.067	63,928
2025-10-14	59.500	61.345	59.500	59.500	56.232	8,549
2025-10-13	59.500	61.345	58.550	59.500	56.232	5,183
2025-10-10	59.500	61.345	58.550	59.500	56.232	1,010
2025-10-09	59.500	60.275	59.500	59.500	56.232	19,174
2025-10-08	59.500	60.275	57.100	59.500	56.232	4,583
2025-10-07	59.500	60.275	59.500	59.500	56.232	10
2025-10-06	57.500	60.450	57.060	59.500	56.232	64,177
2025-10-03	57.500	59.400	55.100	57.500	54.342	2,025
2025-10-02	57.500	59.400	57.500	57.500	54.342	2,014
2025-10-01	57.500	59.400	55.100	57.500	54.342	5,335
2025-09-29	57.500	59.400	55.100	57.500	54.342	2,216
2025-09-26	55.500	57.500	54.750	56.000	52.924	12,182
2025-09-25	55.500	58.000	55.500	55.500	52.452	1,531
2025-09-24	55.500	57.900	55.500	55.500	52.452	20,858
2025-09-23	55.500	57.500	53.100	55.500	52.452	13,530
2025-09-22	55.500	57.900	53.100	55.500	52.452	12,337
2025-09-19	55.500	57.850	54.500	55.500	52.452	4,572
2025-09-18	55.500	58.000	53.000	55.500	52.452	22,343
2025-09-17	54.500	54.950	54.500	54.500	51.507	3
2025-09-16	54.500	54.950	54.500	54.500	51.507	21
2025-09-15	54.500	54.950	52.000	54.500	51.507	22,645
2025-09-12	54.500	56.000	52.150	54.500	51.507	15,376
2025-09-11	54.500	56.880	53.000	54.500	51.507	2,433
2025-09-10	54.500	54.500	53.266	54.500	51.507	7,350
2025-09-08	54.500	55.400	52.100	54.500	51.507	12,840
2025-09-04	54.500	55.400	54.500	54.500	51.507	3
2025-09-03	54.500	55.700	53.100	54.500	51.507	15,003
2025-09-02	54.500	56.440	53.855	54.500	51.507	3,752
2025-09-01	54.500	56.440	53.855	54.500	51.507	67
2025-08-29	54.500	56.300	54.500	54.500	51.507	2
2025-08-26	54.500	55.700	53.777	54.500	51.507	12,956
2025-08-20	54.500	56.700	54.500	54.500	51.507	881
2025-08-19	54.500	54.500	53.777	54.500	51.507	4,700
2025-08-15	54.500	54.500	53.550	54.500	51.507	3,574
2025-08-14	54.500	54.500	53.550	54.500	51.507	940
2025-08-13	54.500	56.700	54.500	54.500	51.507	5,005
2025-08-12	55.500	56.345	52.500	54.500	51.507	80,020
2025-08-11	55.500	56.345	55.500	55.500	52.452	3,082
2025-08-08	55.500	55.500	54.080	55.500	52.452	10,000
2025-08-06	56.000	57.480	56.000	56.000	52.924	3
2025-08-05	56.000	57.480	54.080	56.000	52.924	175
2025-08-04	56.000	57.480	56.000	56.000	52.924	3,173
2025-08-01	56.000	57.480	54.080	56.000	52.924	61
2025-07-31	56.000	56.000	54.080	56.000	52.924	1,712
2025-07-29	56.000	56.000	54.500	56.000	52.924	2,077
2025-07-28	56.500	58.850	54.250	56.500	53.397	4,468
2025-07-25	56.660	56.660	55.000	56.500	53.397	4,500
2025-07-24	58.400	58.400	55.000	57.000	53.870	38,009
2025-07-23	57.550	62.745	57.550	60.500	57.177	99,630
2025-07-22	54.550	57.800	54.550	56.000	52.924	36,154
2025-07-21	49.500	56.700	49.150	54.500	51.507	106,884
2025-07-18	47.500	48.600	47.500	47.500	44.891	4,855
2025-07-15	47.500	48.700	45.100	47.500	44.891	14,517
2025-07-14	47.500	48.700	47.500	47.500	44.891	2,053
2025-07-11	47.500	48.700	47.500	47.500	44.891	2,053
2025-07-09	47.500	48.700	45.000	47.500	44.891	4,624
2025-07-08	47.500	48.800	47.500	47.500	44.891	2,049

← NewerPage 5 of 16 · 924 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.