Aeorema Communications plc (AIM:AEO)
London · Delayed Price · Currency is GBP · Price in GBX 62.36
+0.36 (0.58%)
Jul 27, 2026, 8:30 AM GMT
Aeorema Communications Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 63.50 | 62.06 | 62.00 | 63.50 | 63.50 | - | 38 |
| Jun 24, 2026 | 64.00 | 65.00 | 62.00 | 63.50 | 63.50 | -0.78% | 11,125 |
| Jun 23, 2026 | 65.00 | 63.11 | 63.11 | 64.00 | 64.00 | -1.54% | 20,000 |
| Jun 22, 2026 | 65.00 | 67.00 | 64.12 | 65.00 | 65.00 | - | 251 |
| Jun 19, 2026 | 65.00 | 64.12 | 63.08 | 65.00 | 65.00 | - | 147 |
| Jun 18, 2026 | 65.00 | 66.88 | 66.88 | 65.00 | 65.00 | 0.78% | 139 |
| Jun 17, 2026 | 65.50 | 67.45 | 67.45 | 65.50 | 64.50 | - | 4 |
| Jun 16, 2026 | 65.50 | 68.00 | 66.54 | 65.50 | 64.50 | - | 6,540 |
| Jun 15, 2026 | 65.50 | 68.00 | 63.10 | 65.50 | 64.50 | - | 849 |
| Jun 12, 2026 | 65.50 | 68.00 | 66.54 | 65.50 | 64.50 | - | 64 |
| Jun 11, 2026 | 64.50 | 68.00 | 63.10 | 65.50 | 64.50 | 4.80% | 25,344 |
| Jun 10, 2026 | 64.00 | 68.00 | 61.50 | 62.50 | 61.55 | - | 1,654 |
| Jun 9, 2026 | 62.50 | 64.90 | 64.90 | 62.50 | 61.55 | - | 18 |
| Jun 8, 2026 | 62.50 | 65.00 | 64.90 | 62.50 | 61.55 | - | 56 |
| Jun 5, 2026 | 62.50 | 65.00 | 64.50 | 62.50 | 61.55 | - | 5,098 |
| Jun 4, 2026 | 62.50 | 64.70 | 60.00 | 62.50 | 61.55 | 3.31% | 45,709 |
| Jun 3, 2026 | 60.50 | 60.21 | 58.10 | 60.50 | 59.58 | - | 1,647 |
| Jun 2, 2026 | 60.50 | 61.00 | 58.10 | 60.50 | 59.58 | - | 16 |
| Jun 1, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 59.58 | - | - |
| May 29, 2026 | 60.50 | 61.00 | 61.00 | 60.50 | 59.58 | - | 49 |
| May 28, 2026 | 60.50 | 63.00 | 58.10 | 60.50 | 59.58 | - | 17,370 |
| May 27, 2026 | 60.50 | 63.00 | 63.00 | 60.50 | 59.58 | - | 4 |
| May 26, 2026 | 60.50 | 61.95 | 58.00 | 60.50 | 59.58 | - | 2,535 |
| May 22, 2026 | 60.50 | 58.60 | 58.10 | 60.50 | 59.58 | - | 10,042 |
| May 21, 2026 | 59.50 | 61.88 | 57.56 | 60.50 | 59.58 | 1.68% | 42,814 |
| May 20, 2026 | 59.50 | 60.90 | 57.56 | 59.50 | 58.59 | 1.71% | 19,976 |
| May 19, 2026 | 59.50 | 59.50 | 57.10 | 58.50 | 57.61 | -1.68% | 19,627 |
| May 18, 2026 | 60.00 | 61.15 | 58.00 | 59.50 | 58.59 | 3.48% | 16,637 |
| May 15, 2026 | 57.50 | 60.00 | 57.80 | 57.50 | 56.62 | - | 3,700 |