Aeorema Communications Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-04	52.500	54.700	52.500	52.500	47.177	6,070
2024-11-01	51.500	53.000	51.500	51.500	46.278	1,122
2024-10-31	51.500	52.950	51.500	51.500	46.278	1,723
2024-10-30	50.000	50.800	50.000	50.000	44.930	20,000
2024-10-29	51.675	51.675	50.000	50.000	44.930	11,816
2024-10-28	52.500	52.500	52.000	52.500	47.177	25,000
2024-10-25	52.500	54.000	52.500	52.500	47.177	37
2024-10-24	52.500	53.100	52.500	52.500	47.177	18,812
2024-10-22	52.500	53.330	52.500	52.500	47.177	2
2024-10-21	52.500	52.500	50.360	52.500	47.177	6
2024-10-18	52.500	53.100	52.500	52.500	47.177	4,700
2024-10-16	53.000	53.330	51.680	52.500	47.177	30,000
2024-10-15	53.000	53.450	53.000	53.000	47.626	4
2024-10-14	53.000	53.000	51.050	53.000	47.626	1,316
2024-10-10	53.500	55.175	53.500	53.500	48.075	3
2024-10-09	53.500	55.175	53.500	53.500	48.075	355
2024-10-08	53.500	55.175	53.500	53.500	48.075	3
2024-10-04	53.500	53.500	52.680	53.500	48.075	2,790
2024-10-02	54.000	54.000	53.450	54.000	48.524	4,500
2024-10-01	54.500	55.175	54.500	54.500	48.974	1,409
2024-09-30	54.500	55.200	53.165	54.500	48.974	1,821
2024-09-26	55.500	56.400	53.000	55.500	49.872	1,539
2024-09-25	55.500	56.400	53.050	55.500	49.872	41
2024-09-20	55.500	57.800	54.000	55.500	49.872	2,003
2024-09-18	57.500	58.450	55.650	56.500	50.771	12,003
2024-09-17	57.500	57.500	55.050	57.500	51.670	353
2024-09-16	57.500	58.450	55.050	57.500	51.670	36
2024-09-13	57.500	58.450	55.000	57.500	51.670	1,501
2024-09-12	57.500	58.450	57.500	57.500	51.670	5
2024-09-11	57.500	58.450	57.500	57.500	51.670	11
2024-09-10	57.500	57.500	55.050	57.500	51.670	750
2024-09-09	59.000	60.000	59.000	59.000	53.017	1
2024-09-06	59.000	59.500	59.000	59.000	53.017	400
2024-08-30	59.000	59.000	55.500	59.000	53.017	22,000
2024-08-29	59.000	61.345	59.000	59.000	53.017	156
2024-08-27	59.500	60.000	59.500	59.500	53.467	5,033
2024-08-23	59.500	60.000	57.250	59.500	53.467	35,006
2024-08-22	59.500	59.500	58.000	59.500	53.467	17,731
2024-08-20	59.000	61.500	59.000	59.000	53.017	15,000
2024-08-15	58.000	59.000	56.220	59.000	53.017	48
2024-08-13	58.960	58.960	57.000	57.000	51.220	1,500
2024-08-12	59.000	59.750	56.250	59.000	53.017	20,048
2024-08-09	59.000	59.000	56.000	59.000	53.017	44,609
2024-08-08	59.000	59.000	59.000	59.000	53.017	5
2024-08-06	58.000	59.000	58.000	58.000	52.119	1,541
2024-08-01	58.000	59.000	58.000	58.000	52.119	1
2024-07-31	57.000	57.000	57.000	57.000	51.220	6,000
2024-07-30	60.500	60.500	56.100	60.500	54.365	30,403
2024-07-29	60.500	63.500	60.500	60.500	54.365	40,943
2024-07-26	57.500	59.950	57.500	57.500	51.670	66
2024-07-25	57.500	59.950	57.500	57.500	51.670	10,561
2024-07-24	57.500	59.694	57.500	57.500	51.670	472
2024-07-22	58.500	58.500	57.550	58.500	52.568	2,500
2024-07-19	58.500	60.000	58.500	58.500	52.568	3
2024-07-17	58.500	59.000	58.500	58.500	52.568	700
2024-07-15	58.500	58.500	57.550	58.500	52.568	50
2024-07-12	58.500	59.694	58.500	58.500	52.568	1,668
2024-07-09	58.500	58.500	57.650	58.500	52.568	33,442
2024-07-08	59.500	61.950	59.500	59.500	53.467	98
2024-07-04	59.500	61.950	59.500	59.500	53.467	794

← NewerPage 8 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.