Aeorema Communications plc (AIM:AEO)
London · Delayed Price · Currency is GBP · Price in GBX 64.50
+2.00 (3.20%)
At close: Jan 23, 2026
Aeorema Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2026 | 60.50 | 62.77 | 62.77 | 60.50 | 60.50 | - | 32 |
| Jan 14, 2026 | 62.50 | 62.77 | 60.00 | 60.50 | 60.50 | -3.20% | 75 |
| Jan 13, 2026 | 62.50 | 65.00 | 60.10 | 62.50 | 62.50 | - | 115 |
| Jan 12, 2026 | 62.50 | 65.00 | 60.10 | 62.50 | 62.50 | - | 1,119 |
| Jan 9, 2026 | 62.50 | 65.00 | 60.00 | 62.50 | 62.50 | - | 177 |
| Jan 8, 2026 | 62.50 | 65.00 | 60.10 | 62.50 | 62.50 | - | 1,467 |
| Jan 7, 2026 | 62.50 | 65.00 | 62.77 | 62.50 | 62.50 | - | 7,746 |
| Jan 6, 2026 | 62.50 | 62.77 | 60.10 | 62.50 | 62.50 | - | 2,311 |
| Jan 5, 2026 | 62.50 | 62.77 | 62.77 | 62.50 | 62.50 | - | 247 |
| Jan 2, 2026 | 62.50 | 62.77 | 60.10 | 62.50 | 62.50 | - | 12 |
| Dec 31, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Dec 30, 2025 | 62.50 | 62.77 | 62.77 | 62.50 | 62.50 | - | 15 |
| Dec 29, 2025 | 62.50 | 62.77 | 60.10 | 62.50 | 62.50 | - | 49 |
| Dec 24, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Dec 23, 2025 | 60.10 | 60.10 | 60.10 | 62.50 | 62.50 | - | 505 |
| Dec 22, 2025 | 60.10 | 62.77 | 60.10 | 62.50 | 62.50 | - | 2,964 |
| Dec 19, 2025 | 62.50 | 63.15 | 63.15 | 62.50 | 62.50 | - | 785 |
| Dec 18, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Dec 17, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Dec 16, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Dec 15, 2025 | 62.50 | 63.15 | 63.00 | 62.50 | 62.50 | - | 3,235 |
| Dec 12, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Dec 11, 2025 | 62.50 | 60.10 | 60.10 | 62.50 | 62.50 | - | 76 |
| Dec 10, 2025 | 63.45 | 63.45 | 63.15 | 62.50 | 62.50 | - | 8 |
| Dec 9, 2025 | 62.50 | 60.10 | 60.10 | 62.50 | 62.50 | - | 2,500 |
| Dec 8, 2025 | 62.50 | 60.10 | 60.10 | 62.50 | 62.50 | - | 4 |
| Dec 5, 2025 | 60.10 | 60.10 | 60.10 | 62.50 | 62.50 | - | 1,000 |
| Dec 4, 2025 | 62.50 | 60.00 | 60.00 | 62.50 | 62.50 | - | 732 |
| Dec 3, 2025 | 63.50 | 62.50 | 62.50 | 62.50 | 62.50 | -1.57% | - |
| Dec 2, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - | - |
| Dec 1, 2025 | 63.50 | 63.45 | 63.45 | 63.50 | 63.50 | - | 18 |
| Nov 28, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - | - |
| Nov 27, 2025 | 63.50 | 63.45 | 63.45 | 63.50 | 63.50 | - | 10 |
| Nov 26, 2025 | 63.50 | 62.00 | 62.00 | 63.50 | 63.50 | - | 10 |
| Nov 25, 2025 | 67.45 | 67.45 | 62.00 | 63.50 | 63.50 | -3.05% | 18,635 |
| Nov 24, 2025 | 65.50 | 67.45 | 66.50 | 65.50 | 65.50 | - | 16,537 |
| Nov 21, 2025 | 65.50 | 67.95 | 64.55 | 65.50 | 65.50 | - | 4,338 |
| Nov 20, 2025 | 65.50 | 67.95 | 64.55 | 65.50 | 65.50 | - | 6,046 |
| Nov 19, 2025 | 65.50 | 67.95 | 67.95 | 65.50 | 65.50 | - | 109 |
| Nov 18, 2025 | 65.50 | 67.95 | 63.10 | 65.50 | 65.50 | 3.15% | 51,921 |
| Nov 17, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - | - |
| Nov 14, 2025 | 63.50 | 64.35 | 62.06 | 63.50 | 63.50 | - | 716 |
| Nov 13, 2025 | 63.50 | 64.35 | 64.35 | 63.50 | 63.50 | - | 500 |
| Nov 12, 2025 | 63.50 | 64.35 | 62.06 | 63.50 | 63.50 | - | 378 |