Aeorema Communications Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-18	48.000	48.000	46.500	48.000	45.364	3,500
2025-02-17	48.000	48.000	46.500	48.000	45.364	1,000
2025-02-14	48.000	48.000	47.000	48.000	45.364	4,017
2025-02-13	48.500	48.600	47.060	48.500	45.836	432
2025-02-12	48.500	50.000	48.500	48.500	45.836	12,160
2025-02-11	48.500	48.975	48.500	48.500	45.836	604
2025-02-10	48.500	48.975	47.060	48.500	45.836	4,097
2025-02-07	48.500	48.825	48.500	48.500	45.836	4,096
2025-02-05	48.500	48.500	47.060	48.500	45.836	169
2025-02-04	48.500	48.950	48.500	48.500	45.836	192
2025-02-03	48.500	48.500	48.000	48.500	45.836	2,000
2025-01-31	49.000	49.000	48.000	49.000	46.309	3,288
2025-01-28	49.000	49.470	49.000	49.000	46.309	4,341
2025-01-27	48.000	49.520	46.500	48.000	45.364	2,107
2025-01-24	48.000	48.000	46.500	48.000	45.364	4,062
2025-01-22	47.960	49.880	47.960	48.000	45.364	2,058
2025-01-21	47.000	47.960	47.000	47.000	44.419	150
2025-01-20	48.000	48.450	46.040	47.000	44.419	6,092
2025-01-17	48.000	48.000	46.040	48.000	45.364	383
2025-01-16	48.000	48.000	47.030	48.000	45.364	3,000
2025-01-15	48.500	48.500	48.020	48.500	45.836	402
2025-01-14	49.000	49.000	48.020	49.000	46.309	5,261
2025-01-13	49.000	49.000	48.260	49.000	46.309	2,900
2025-01-09	49.875	49.875	48.325	49.000	46.309	62,000
2025-01-08	50.000	51.900	50.000	50.000	47.254	19,636
2025-01-07	50.755	50.755	48.000	48.500	45.836	58,398
2025-01-06	53.500	54.970	51.600	51.600	48.766	14,197
2025-01-02	53.500	53.500	52.030	53.500	50.562	3,246
2024-12-31	53.500	53.500	53.000	53.500	50.562	5,090
2024-12-30	57.000	57.950	53.360	55.000	51.979	17,184
2024-12-27	57.000	58.960	55.000	57.000	53.870	7,107
2024-12-24	59.500	60.400	55.040	57.000	53.870	41,526
2024-12-23	61.000	62.960	59.770	61.000	54.815	29,134
2024-12-20	60.000	62.960	58.330	61.000	54.815	10,928
2024-12-19	60.500	62.700	58.050	60.500	54.365	18,432
2024-12-18	60.500	62.950	59.666	60.500	54.365	19,023
2024-12-17	60.500	62.890	60.500	60.500	54.365	20,963
2024-12-16	60.000	62.000	58.288	60.000	53.916	4,581
2024-12-13	58.500	61.960	57.511	60.000	53.916	15,412
2024-12-12	56.500	59.400	55.550	58.500	52.568	19,802
2024-12-11	56.000	58.000	55.000	56.500	50.771	93,825
2024-12-10	56.000	57.950	54.700	56.000	50.322	10,039
2024-12-09	55.950	57.450	55.950	56.000	50.322	14,724
2024-12-05	54.500	55.950	54.500	54.500	48.974	2,000
2024-12-03	54.500	56.175	52.320	54.500	48.974	34,986
2024-12-02	54.500	56.175	54.500	54.500	48.974	201
2024-11-29	54.500	56.175	54.500	54.500	48.974	17
2024-11-28	54.500	56.175	53.100	54.500	48.974	1,997
2024-11-27	54.500	56.200	54.500	54.500	48.974	7,100
2024-11-26	54.500	56.245	54.500	54.500	48.974	11,680
2024-11-25	54.500	56.245	53.060	54.500	48.974	36,004
2024-11-22	55.500	57.000	52.886	54.500	48.974	44,008
2024-11-21	54.500	57.900	54.010	55.500	49.872	23,628
2024-11-20	54.500	56.950	54.500	54.500	48.974	800
2024-11-19	54.500	56.977	54.100	54.500	48.974	22,926
2024-11-18	54.100	57.000	54.100	54.500	48.974	8,903
2024-11-15	52.500	54.900	52.500	52.500	47.177	1,000
2024-11-12	52.500	54.950	52.500	52.500	47.177	31,641
2024-11-11	51.500	52.970	48.050	51.500	46.278	29,790
2024-11-05	53.500	54.950	53.500	53.500	48.075	2,796

← NewerPage 7 of 16 · 925 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.