Aeorema Communications plc (AIM:AEO)
London · Delayed Price · Currency is GBP · Price in GBX 57.50
+4.00 (7.48%)
Mar 26, 2026, 1:46 PM GMT
Aeorema Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 57.97 | 59.97 | 57.25 | 57.25 | - | 7.01% | 27,910 |
| Mar 25, 2026 | 53.50 | 55.15 | 55.15 | 53.50 | 53.50 | - | 2 |
| Mar 24, 2026 | 54.00 | 55.45 | 51.10 | 53.50 | 53.50 | -0.93% | 6,662 |
| Mar 23, 2026 | 54.00 | 55.45 | 55.45 | 54.00 | 54.00 | - | 36 |
| Mar 20, 2026 | 54.00 | 56.00 | 52.08 | 54.00 | 54.00 | - | 388 |
| Mar 19, 2026 | 54.50 | 55.45 | 52.20 | 54.00 | 54.00 | -1.82% | 2,591 |
| Mar 18, 2026 | 57.50 | 58.35 | 54.00 | 55.00 | 55.00 | -4.35% | 9,165 |
| Mar 17, 2026 | 57.00 | 60.00 | 55.00 | 57.50 | 57.50 | -4.17% | 5,739 |
| Mar 16, 2026 | 60.00 | 60.85 | 58.00 | 60.00 | 60.00 | - | 4,803 |
| Mar 13, 2026 | 60.00 | 60.00 | 58.08 | 60.00 | 60.00 | - | 3,080 |
| Mar 12, 2026 | 61.00 | 62.00 | 60.00 | 60.00 | 60.00 | -1.64% | 3,581 |
| Mar 11, 2026 | 62.00 | 62.20 | 60.08 | 61.00 | 61.00 | -1.61% | 1,624 |
| Mar 10, 2026 | 64.50 | 67.00 | 60.00 | 62.00 | 62.00 | -3.88% | 56,505 |
| Mar 9, 2026 | 64.50 | 67.00 | 62.10 | 64.50 | 64.50 | - | 59,131 |
| Mar 6, 2026 | 64.50 | 67.00 | 62.00 | 64.50 | 64.50 | - | 39,421 |
| Mar 5, 2026 | 65.00 | 67.00 | 62.00 | 64.50 | 64.50 | - | 2,008 |
| Mar 4, 2026 | 64.50 | 67.00 | 62.10 | 64.50 | 64.50 | - | 3,485 |
| Mar 3, 2026 | 64.50 | 62.00 | 62.00 | 64.50 | 64.50 | - | 4 |
| Mar 2, 2026 | 64.50 | 65.10 | 65.10 | 64.50 | 64.50 | - | 16 |
| Feb 27, 2026 | 62.00 | 67.00 | 62.00 | 64.50 | 64.50 | - | 16,118 |
| Feb 26, 2026 | 64.50 | 62.55 | 62.55 | 64.50 | 64.50 | - | 4,031 |
| Feb 25, 2026 | 64.50 | 67.00 | 62.55 | 64.50 | 64.50 | - | 19 |
| Feb 24, 2026 | 64.50 | 64.99 | 64.99 | 64.50 | 64.50 | - | 103 |
| Feb 23, 2026 | 63.50 | 67.00 | 64.90 | 64.50 | 64.50 | 1.57% | 4,817 |
| Feb 20, 2026 | 63.50 | 65.00 | 62.30 | 63.50 | 63.50 | - | 26,584 |
| Feb 19, 2026 | 63.50 | 65.00 | 65.00 | 63.50 | 63.50 | - | 74 |
| Feb 18, 2026 | 62.00 | 62.00 | 62.00 | 63.50 | 63.50 | - | 549 |
| Feb 17, 2026 | 63.50 | 63.75 | 62.30 | 63.50 | 63.50 | - | 2,230 |
| Feb 16, 2026 | 63.50 | 63.75 | 62.00 | 63.50 | 63.50 | - | 19 |
| Feb 13, 2026 | 63.50 | 65.00 | 65.00 | 63.50 | 63.50 | - | 2 |
| Feb 12, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - | - |
| Feb 11, 2026 | 63.02 | 65.00 | 63.02 | 63.50 | 63.50 | -3.05% | 5,286 |
| Feb 10, 2026 | 68.00 | 68.00 | 60.00 | 65.50 | 65.50 | -4.38% | 6,096 |
| Feb 9, 2026 | 68.50 | 70.00 | 67.00 | 68.50 | 68.50 | - | 132 |
| Feb 6, 2026 | 68.50 | 70.00 | 67.00 | 68.50 | 68.50 | - | 746 |
| Feb 5, 2026 | 68.50 | 70.00 | 67.00 | 68.50 | 68.50 | - | 10,113 |
| Feb 4, 2026 | 68.50 | 68.50 | 67.00 | 68.50 | 68.50 | - | 18,642 |
| Feb 3, 2026 | 68.00 | 68.50 | 67.00 | 68.50 | 68.50 | 0.74% | 14,023 |
| Feb 2, 2026 | 68.00 | 68.00 | 66.50 | 68.00 | 68.00 | - | 38,949 |
| Jan 30, 2026 | 67.50 | 68.00 | 65.00 | 68.00 | 68.00 | 0.74% | 14,051 |
| Jan 29, 2026 | 67.50 | 67.33 | 65.11 | 67.50 | 67.50 | - | 1,004 |
| Jan 28, 2026 | 65.11 | 65.55 | 65.00 | 67.50 | 67.50 | - | 1,535 |
| Jan 27, 2026 | 64.50 | 68.33 | 64.80 | 67.50 | 67.50 | 4.65% | 56,050 |
| Jan 26, 2026 | 64.50 | 64.80 | 62.00 | 64.50 | 64.50 | - | 7,504 |
| Jan 23, 2026 | 62.50 | 65.00 | 64.70 | 64.50 | 64.50 | 3.20% | 5,434 |
| Jan 22, 2026 | 62.50 | 65.00 | 60.55 | 62.50 | 62.50 | - | 73,479 |
| Jan 21, 2026 | 59.50 | 64.00 | 61.11 | 62.50 | 62.50 | 5.04% | 123,572 |
| Jan 20, 2026 | 59.50 | 61.95 | 58.00 | 59.50 | 59.50 | - | 54,402 |
| Jan 19, 2026 | 60.50 | 60.00 | 57.00 | 59.50 | 59.50 | -1.65% | 30,602 |
| Jan 16, 2026 | 63.00 | 63.00 | 63.00 | 60.50 | 60.50 | - | 32 |