Aeorema Communications plc (AIM:AEO)
London · Delayed Price · Currency is GBP · Price in GBX 80.00
+4.00 (5.26%)
Sep 25, 2026, 4:35 PM GMT
Aeorema Communications Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 78.70 | 85.00 | 77.50 | 80.00 | 80.00 | 5.26% | 24,768 |
| Sep 24, 2026 | 76.00 | 80.00 | 72.00 | 76.00 | 76.00 | - | 44,750 |
| Sep 23, 2026 | 74.00 | 78.95 | 74.00 | 76.00 | 76.00 | - | 12,227 |
| Sep 22, 2026 | 80.00 | 80.00 | 70.00 | 76.00 | 76.00 | 2.70% | 81,843 |
| Sep 21, 2026 | 70.75 | 78.00 | 70.75 | 74.00 | 74.00 | - | 13,329 |
| Sep 18, 2026 | 74.30 | 76.50 | 71.50 | 74.00 | 74.00 | 3.50% | 35,801 |
| Sep 17, 2026 | 77.00 | 77.00 | 68.10 | 71.50 | 71.50 | -4.03% | 25,199 |
| Sep 16, 2026 | 74.90 | 77.00 | 72.00 | 74.50 | 74.50 | 2.76% | 65,998 |
| Sep 15, 2026 | 64.50 | 75.00 | 63.55 | 72.50 | 72.50 | 12.40% | 100,003 |
| Sep 14, 2026 | 64.98 | 64.98 | 64.98 | 64.50 | 64.50 | - | 1,555 |
| Sep 11, 2026 | 64.50 | 62.00 | 62.00 | 64.50 | 64.50 | - | 3 |
| Sep 10, 2026 | 64.50 | 67.00 | 67.00 | 64.50 | 64.50 | - | 2 |
| Sep 9, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - | - |
| Sep 8, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - | - |
| Sep 7, 2026 | 64.50 | 63.55 | 62.11 | 64.50 | 64.50 | - | 10,050 |
| Sep 4, 2026 | 64.50 | 67.00 | 63.55 | 64.50 | 64.50 | - | 9 |
| Sep 3, 2026 | 64.50 | 67.00 | 62.00 | 64.50 | 64.50 | - | 10,004 |
| Sep 2, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - | - |
| Sep 1, 2026 | 64.50 | 65.35 | 65.35 | 64.50 | 64.50 | - | 2,877 |
| Aug 28, 2026 | 64.50 | 67.00 | 63.55 | 64.50 | 64.50 | - | 11 |
| Aug 27, 2026 | 64.50 | 67.00 | 62.00 | 64.50 | 64.50 | - | 12,545 |
| Aug 26, 2026 | 64.50 | 67.00 | 63.55 | 64.50 | 64.50 | - | 314 |
| Aug 25, 2026 | 64.50 | 67.00 | 65.35 | 64.50 | 64.50 | - | 31 |
| Aug 24, 2026 | 64.50 | 65.64 | 63.55 | 64.50 | 64.50 | - | 33,000 |
| Aug 21, 2026 | 64.50 | 65.50 | 62.00 | 64.50 | 64.50 | - | 2,246 |
| Aug 20, 2026 | 64.50 | 65.73 | 62.37 | 64.50 | 64.50 | - | 938 |
| Aug 19, 2026 | 62.40 | 62.40 | 62.40 | 64.50 | 64.50 | - | 20,000 |
| Aug 18, 2026 | 66.22 | 67.00 | 62.00 | 64.50 | 64.50 | - | 7,890 |
| Aug 17, 2026 | 62.00 | 67.00 | 62.00 | 64.50 | 64.50 | - | 6,025 |
| Aug 14, 2026 | 66.50 | 66.80 | 66.22 | 64.50 | 64.50 | - | 9,859 |
| Aug 13, 2026 | 64.40 | 67.00 | 62.00 | 64.50 | 64.50 | 7.50% | 67,430 |
| Aug 12, 2026 | 60.00 | 60.75 | 60.75 | 60.00 | 60.00 | - | 2,500 |
| Aug 11, 2026 | 60.00 | 59.68 | 59.68 | 60.00 | 60.00 | - | 3,000 |
| Aug 10, 2026 | 60.00 | 61.00 | 59.04 | 60.00 | 60.00 | - | 4,059 |
| Aug 7, 2026 | 60.00 | 61.00 | 59.04 | 60.00 | 60.00 | - | 17,047 |
| Aug 6, 2026 | 63.00 | 63.05 | 58.90 | 60.00 | 60.00 | -2.44% | 143,597 |
| Aug 5, 2026 | 61.50 | 59.10 | 59.10 | 61.50 | 61.50 | - | 34 |
| Aug 4, 2026 | 62.00 | 61.98 | 59.10 | 61.50 | 61.50 | -0.81% | 6,194 |
| Aug 3, 2026 | 62.00 | 62.10 | 62.10 | 62.00 | 62.00 | - | 5,000 |
| Jul 31, 2026 | 62.00 | 60.00 | 60.00 | 62.00 | 62.00 | - | 10,000 |
| Jul 30, 2026 | 62.00 | 60.08 | 60.08 | 62.00 | 62.00 | - | 17 |
| Jul 29, 2026 | 62.00 | 60.12 | 60.12 | 62.00 | 62.00 | - | 142 |
| Jul 28, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | - |
| Jul 27, 2026 | 62.36 | 62.36 | 62.18 | 62.00 | 62.00 | - | 2,032 |
| Jul 24, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | 16,129 |
| Jul 23, 2026 | 62.00 | 60.08 | 60.00 | 62.00 | 62.00 | - | 12,500 |
| Jul 22, 2026 | 62.00 | 62.40 | 62.40 | 62.00 | 62.00 | - | 3,205 |
| Jul 21, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | - |
| Jul 20, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | - |
| Jul 17, 2026 | 62.00 | 64.00 | 60.08 | 62.00 | 62.00 | - | 6 |