Aeorema Communications plc (AIM:AEO)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 85.10
-2.40 (-2.74%)
Nov 6, 2026, 12:27 PM GMT
Aeorema Communications Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 89.00 | 90.00 | 85.00 | 85.10 | 85.10 | -2.74% | 12,432 |
| Nov 5, 2026 | 95.00 | 100.00 | 86.11 | 87.50 | 87.50 | -7.89% | 22,084 |
| Nov 4, 2026 | 95.00 | 100.00 | 90.00 | 95.00 | 95.00 | - | 3,378 |
| Nov 3, 2026 | 95.00 | 98.80 | 92.20 | 95.00 | 95.00 | - | 2,743 |
| Nov 2, 2026 | 95.00 | 99.00 | 90.00 | 95.00 | 95.00 | - | 7,901 |
| Oct 30, 2026 | 95.00 | 96.18 | 90.00 | 95.00 | 95.00 | - | 12,501 |
| Oct 29, 2026 | 95.00 | 100.00 | 90.00 | 95.00 | 95.00 | -5.00% | 11,815 |
| Oct 28, 2026 | 95.00 | 100.00 | 90.00 | 100.00 | 100.00 | 5.26% | 9,525 |
| Oct 27, 2026 | 85.00 | 99.80 | 80.00 | 95.00 | 95.00 | 11.76% | 64,732 |
| Oct 26, 2026 | 85.00 | 90.00 | 80.00 | 85.00 | 85.00 | - | 1,991 |
| Oct 23, 2026 | 85.00 | 90.00 | 80.00 | 85.00 | 85.00 | - | 8,353 |
| Oct 22, 2026 | 85.00 | 90.00 | 84.75 | 85.00 | 85.00 | - | 5,912 |
| Oct 21, 2026 | 85.00 | 90.00 | 84.75 | 85.00 | 85.00 | - | 5,391 |
| Oct 20, 2026 | 85.00 | 84.75 | 81.77 | 85.00 | 85.00 | - | 7,685 |
| Oct 19, 2026 | 85.00 | 90.00 | 81.77 | 85.00 | 85.00 | - | 1,220 |
| Oct 16, 2026 | 80.00 | 90.00 | 80.00 | 85.00 | 85.00 | - | 592 |
| Oct 15, 2026 | 90.00 | 90.00 | 88.45 | 85.00 | 85.00 | - | 5,034 |
| Oct 14, 2026 | 85.00 | 90.00 | 88.70 | 85.00 | 85.00 | - | 169 |
| Oct 13, 2026 | 85.15 | 88.70 | 83.50 | 85.00 | 85.00 | - | 20,056 |
| Oct 12, 2026 | 80.00 | 90.00 | 80.00 | 85.00 | 85.00 | - | 10,165 |
| Oct 9, 2026 | 90.00 | 90.00 | 80.00 | 85.00 | 85.00 | - | 2,802 |
| Oct 8, 2026 | 85.00 | 90.00 | 80.00 | 85.00 | 85.00 | - | 4,336 |
| Oct 7, 2026 | 85.00 | 90.00 | 80.00 | 85.00 | 85.00 | - | 17,799 |
| Oct 6, 2026 | 85.00 | 90.00 | 83.30 | 85.00 | 85.00 | - | 8,945 |
| Oct 5, 2026 | 85.00 | 90.00 | 80.00 | 85.00 | 85.00 | - | 5,452 |
| Oct 2, 2026 | 88.70 | 88.70 | 80.00 | 85.00 | 85.00 | - | 2,174 |
| Oct 1, 2026 | 89.00 | 90.00 | 80.00 | 85.00 | 85.00 | - | 7,865 |
| Sep 30, 2026 | 90.00 | 90.00 | 82.67 | 85.00 | 85.00 | - | 2,569 |
| Sep 29, 2026 | 82.50 | 90.00 | 80.00 | 85.00 | 85.00 | 3.03% | 49,049 |
| Sep 28, 2026 | 80.00 | 85.00 | 80.58 | 82.50 | 82.50 | 3.13% | 56,105 |
| 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 |