Aeorema Communications plc (AIM:AEO)
London · Delayed Price · Currency is GBP · Price in GBX 67.00
+2.50 (3.88%)
Sep 4, 2026, 3:37 PM GMT
Aeorema Communications Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 62.00 | 62.48 | 62.48 | 62.00 | 62.00 | - | 800 |
| Jul 15, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | - |
| Jul 14, 2026 | 62.00 | 63.40 | 62.50 | 62.00 | 62.00 | - | 14,219 |
| Jul 13, 2026 | 62.50 | 62.74 | 60.09 | 62.00 | 62.00 | -0.80% | 10,451 |
| Jul 10, 2026 | 62.74 | 62.74 | 62.74 | 62.50 | 62.50 | - | 51 |
| Jul 9, 2026 | 62.50 | 62.74 | 61.00 | 62.50 | 62.50 | - | 17,067 |
| Jul 8, 2026 | 62.50 | 63.40 | 63.40 | 62.50 | 62.50 | - | 3 |
| Jul 7, 2026 | 62.50 | 61.06 | 61.06 | 62.50 | 62.50 | - | 11 |
| Jul 6, 2026 | 62.50 | 61.10 | 61.06 | 62.50 | 62.50 | 0.81% | 5,425 |
| Jul 3, 2026 | 62.50 | 62.00 | 62.00 | 62.00 | 62.00 | -0.80% | 4,000 |
| Jul 2, 2026 | 62.50 | 63.40 | 62.74 | 62.50 | 62.50 | - | 2,398 |
| Jul 1, 2026 | 62.50 | 61.00 | 61.00 | 62.50 | 62.50 | - | 601 |
| Jun 30, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Jun 29, 2026 | 62.50 | 64.00 | 61.06 | 62.50 | 62.50 | - | 13 |
| Jun 26, 2026 | 63.50 | 64.00 | 61.11 | 62.50 | 62.50 | -1.57% | 10,028 |