Aeorema Communications Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-01 | 59.500 | 61.950 | 57.550 | 59.500 | 53.467 | 1,009 |
| 2024-06-25 | 58.500 | 61.950 | 57.550 | 59.500 | 53.467 | 75 |
| 2024-06-24 | 59.500 | 61.950 | 59.500 | 59.500 | 53.467 | 250 |
| 2024-06-20 | 59.500 | 61.000 | 59.500 | 59.500 | 53.467 | 4,898 |
| 2024-06-13 | 59.500 | 61.745 | 57.550 | 59.500 | 53.467 | 21,735 |
| 2024-06-12 | 59.500 | 59.500 | 58.000 | 59.500 | 53.467 | 8,334 |
| 2024-06-11 | 59.500 | 61.933 | 58.000 | 59.500 | 53.467 | 37,008 |
| 2024-05-31 | 59.500 | 59.500 | 58.000 | 59.500 | 53.467 | 16,515 |
| 2024-05-30 | 59.500 | 59.500 | 57.000 | 59.500 | 53.467 | 1,682 |
| 2024-05-29 | 59.500 | 61.000 | 57.000 | 59.500 | 53.467 | 554 |
| 2024-05-24 | 58.500 | 59.970 | 57.000 | 59.500 | 53.467 | 21,290 |
| 2024-05-23 | 58.500 | 58.500 | 57.000 | 58.500 | 52.568 | 5,359 |
| 2024-05-22 | 59.000 | 59.700 | 59.000 | 59.000 | 53.017 | 1,000 |
| 2024-05-21 | 59.900 | 59.900 | 58.000 | 59.000 | 53.017 | 14,082 |
| 2024-05-20 | 60.000 | 60.000 | 58.040 | 60.000 | 53.916 | 9,500 |
| 2024-05-17 | 60.000 | 60.000 | 58.040 | 60.000 | 53.916 | 2,380 |
| 2024-05-15 | 60.000 | 60.000 | 58.040 | 60.000 | 53.916 | 500 |
| 2024-05-14 | 61.500 | 61.750 | 58.250 | 60.000 | 53.916 | 6,755 |
| 2024-05-13 | 61.500 | 61.500 | 60.000 | 61.500 | 55.264 | 12,123 |
| 2024-05-10 | 62.500 | 64.000 | 61.000 | 62.500 | 56.163 | 40,062 |
| 2024-05-09 | 62.500 | 62.500 | 60.000 | 62.500 | 56.163 | 66,604 |
| 2024-05-08 | 62.500 | 62.500 | 61.000 | 62.500 | 56.163 | 19,534 |
| 2024-05-07 | 62.500 | 64.800 | 62.500 | 62.500 | 56.163 | 3,203 |
| 2024-05-03 | 62.500 | 64.950 | 62.500 | 62.500 | 56.163 | 9,350 |
| 2024-05-02 | 61.500 | 62.970 | 61.500 | 61.500 | 55.264 | 1,600 |
| 2024-05-01 | 61.500 | 61.500 | 61.000 | 61.500 | 55.264 | 145 |
| 2024-04-30 | 64.000 | 66.450 | 61.500 | 61.500 | 55.264 | 1,977 |
| 2024-04-26 | 62.500 | 67.000 | 60.000 | 64.000 | 57.510 | 95,778 |
| 2024-04-25 | 61.500 | 63.800 | 61.500 | 62.500 | 56.163 | 38,127 |
| 2024-04-24 | 61.500 | 63.750 | 61.500 | 61.500 | 55.264 | 7,828 |
| 2024-04-23 | 61.500 | 63.800 | 61.500 | 61.500 | 55.264 | 1,557 |
| 2024-04-22 | 62.500 | 63.950 | 61.500 | 61.500 | 55.264 | 7,482 |
| 2024-04-16 | 60.000 | 60.000 | 58.220 | 60.000 | 53.916 | 2 |
| 2024-04-15 | 60.000 | 60.000 | 58.800 | 60.000 | 53.916 | 17,332 |
| 2024-04-12 | 60.500 | 61.880 | 58.750 | 60.500 | 54.365 | 487 |
| 2024-04-11 | 61.500 | 64.450 | 58.800 | 60.500 | 54.365 | 39,625 |
| 2024-04-10 | 61.500 | 61.500 | 59.000 | 61.500 | 55.264 | 20,000 |
| 2024-04-09 | 61.500 | 61.500 | 59.000 | 61.500 | 55.264 | 4,430 |
| 2024-04-08 | 61.500 | 61.500 | 58.000 | 61.500 | 55.264 | 29,519 |
| 2024-04-05 | 61.500 | 63.000 | 61.500 | 61.500 | 55.264 | 2,203 |
| 2024-04-04 | 62.500 | 65.000 | 61.125 | 63.000 | 56.612 | 25,700 |
| 2024-04-03 | 62.500 | 65.000 | 62.500 | 62.500 | 56.163 | 9,270 |
| 2024-04-02 | 58.500 | 65.000 | 56.250 | 62.500 | 56.163 | 67,172 |
| 2024-03-28 | 56.800 | 60.000 | 56.800 | 57.500 | 51.670 | 31,332 |
| 2024-03-27 | 57.500 | 60.000 | 51.000 | 54.500 | 48.974 | 77,653 |
| 2024-03-26 | 57.500 | 60.000 | 55.050 | 57.500 | 51.670 | 60,610 |
| 2024-03-25 | 72.500 | 74.950 | 55.000 | 57.500 | 51.670 | 472,966 |
| 2024-03-22 | 75.000 | 75.000 | 71.756 | 75.000 | 67.395 | 3,036 |
| 2024-03-21 | 77.500 | 78.000 | 71.642 | 75.000 | 67.395 | 30,200 |
| 2024-03-20 | 80.000 | 81.750 | 75.000 | 77.500 | 69.642 | 57,796 |
| 2024-03-19 | 80.000 | 80.000 | 75.100 | 80.000 | 71.888 | 10,139 |
| 2024-03-18 | 81.000 | 81.000 | 75.000 | 80.000 | 71.888 | 44,460 |
| 2024-03-15 | 87.950 | 87.950 | 81.000 | 85.000 | 76.381 | 33,300 |
| 2024-03-14 | 90.000 | 94.900 | 90.000 | 90.000 | 80.874 | 17,673 |
| 2024-03-13 | 86.000 | 90.000 | 86.000 | 86.000 | 77.280 | 7,650 |
| 2024-03-12 | 75.000 | 88.345 | 73.000 | 85.000 | 76.381 | 61,752 |
| 2024-03-11 | 75.000 | 79.900 | 75.000 | 75.000 | 67.395 | 6,151 |
| 2024-03-08 | 82.500 | 89.500 | 72.000 | 75.000 | 67.395 | 146,329 |
| 2024-03-07 | 85.000 | 85.000 | 77.550 | 82.500 | 74.135 | 67,000 |
| 2024-03-06 | 85.000 | 94.900 | 85.000 | 85.000 | 76.381 | 1,777 |
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.