Aeorema Communications plc (AIM:AEO)
London · Delayed Price · Currency is GBP · Price in GBX 56.00
-1.50 (-2.61%)
Apr 17, 2026, 4:35 PM GMT
Aeorema Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 57.50 | 58.35 | 55.10 | 56.00 | 56.00 | -2.61% | 10,042 |
| Apr 16, 2026 | 57.50 | 58.35 | 55.00 | 57.50 | 57.50 | - | 6,025 |
| Apr 15, 2026 | 55.00 | 56.10 | 55.00 | 57.50 | 57.50 | - | 10,009 |
| Apr 14, 2026 | 57.50 | 59.00 | 59.00 | 57.50 | 57.50 | - | 7 |
| Apr 13, 2026 | 57.50 | 56.22 | 56.22 | 57.50 | 57.50 | - | 12,575 |
| Apr 10, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - | - |
| Apr 9, 2026 | 57.50 | 59.35 | 55.70 | 57.50 | 57.50 | - | 43,347 |
| Apr 8, 2026 | 54.50 | 59.90 | 52.00 | 57.50 | 57.50 | 5.50% | 8,082 |
| Apr 7, 2026 | 54.50 | 56.80 | 52.00 | 54.50 | 54.50 | - | 5,912 |
| Apr 2, 2026 | 54.50 | 57.00 | 52.00 | 54.50 | 54.50 | - | 47,371 |
| Apr 1, 2026 | 53.50 | 57.00 | 57.00 | 54.50 | 54.50 | 1.87% | 11 |
| Mar 31, 2026 | 56.50 | 58.00 | 52.25 | 53.50 | 53.50 | -5.31% | 69,898 |
| Mar 30, 2026 | 57.50 | 57.46 | 57.46 | 56.50 | 56.50 | -1.74% | 6 |
| Mar 27, 2026 | 57.50 | 59.19 | 55.00 | 57.50 | 57.50 | - | 8,001 |
| Mar 26, 2026 | 56.50 | 59.97 | 57.25 | 57.50 | 57.50 | 7.48% | 70,078 |
| Mar 25, 2026 | 53.50 | 55.15 | 55.15 | 53.50 | 53.50 | - | 2 |
| Mar 24, 2026 | 54.00 | 55.45 | 51.10 | 53.50 | 53.50 | -0.93% | 6,662 |
| Mar 23, 2026 | 54.00 | 55.45 | 55.45 | 54.00 | 54.00 | - | 36 |
| Mar 20, 2026 | 54.00 | 56.00 | 52.08 | 54.00 | 54.00 | - | 388 |
| Mar 19, 2026 | 54.50 | 55.45 | 52.20 | 54.00 | 54.00 | -1.82% | 2,591 |
| Mar 18, 2026 | 57.50 | 58.35 | 54.00 | 55.00 | 55.00 | -4.35% | 9,165 |
| Mar 17, 2026 | 57.00 | 60.00 | 55.00 | 57.50 | 57.50 | -4.17% | 5,739 |
| Mar 16, 2026 | 60.00 | 60.85 | 58.00 | 60.00 | 60.00 | - | 4,803 |
| Mar 13, 2026 | 60.00 | 60.00 | 58.08 | 60.00 | 60.00 | - | 3,080 |
| Mar 12, 2026 | 61.00 | 62.00 | 60.00 | 60.00 | 60.00 | -1.64% | 3,581 |
| Mar 11, 2026 | 62.00 | 62.20 | 60.08 | 61.00 | 61.00 | -1.61% | 1,624 |
| Mar 10, 2026 | 64.50 | 67.00 | 60.00 | 62.00 | 62.00 | -3.88% | 56,505 |
| Mar 9, 2026 | 64.50 | 67.00 | 62.10 | 64.50 | 64.50 | - | 59,131 |
| Mar 6, 2026 | 64.50 | 67.00 | 62.00 | 64.50 | 64.50 | - | 39,421 |
| Mar 5, 2026 | 65.00 | 67.00 | 62.00 | 64.50 | 64.50 | - | 2,008 |
| Mar 4, 2026 | 64.50 | 67.00 | 62.10 | 64.50 | 64.50 | - | 3,485 |
| Mar 3, 2026 | 64.50 | 62.00 | 62.00 | 64.50 | 64.50 | - | 4 |
| Mar 2, 2026 | 64.50 | 65.10 | 65.10 | 64.50 | 64.50 | - | 16 |
| Feb 27, 2026 | 62.00 | 67.00 | 62.00 | 64.50 | 64.50 | - | 16,118 |
| Feb 26, 2026 | 64.50 | 62.55 | 62.55 | 64.50 | 64.50 | - | 4,031 |
| Feb 25, 2026 | 64.50 | 67.00 | 62.55 | 64.50 | 64.50 | - | 19 |
| Feb 24, 2026 | 64.50 | 64.99 | 64.99 | 64.50 | 64.50 | - | 103 |
| Feb 23, 2026 | 63.50 | 67.00 | 64.90 | 64.50 | 64.50 | 1.57% | 4,817 |
| Feb 20, 2026 | 63.50 | 65.00 | 62.30 | 63.50 | 63.50 | - | 26,584 |
| Feb 19, 2026 | 63.50 | 65.00 | 65.00 | 63.50 | 63.50 | - | 74 |
| Feb 18, 2026 | 62.00 | 62.00 | 62.00 | 63.50 | 63.50 | - | 549 |
| Feb 17, 2026 | 63.50 | 63.75 | 62.30 | 63.50 | 63.50 | - | 2,230 |
| Feb 16, 2026 | 63.50 | 63.75 | 62.00 | 63.50 | 63.50 | - | 19 |
| Feb 13, 2026 | 63.50 | 65.00 | 65.00 | 63.50 | 63.50 | - | 2 |
| Feb 12, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - | - |
| Feb 11, 2026 | 63.02 | 65.00 | 63.02 | 63.50 | 63.50 | -3.05% | 5,286 |
| Feb 10, 2026 | 68.00 | 68.00 | 60.00 | 65.50 | 65.50 | -4.38% | 6,096 |
| Feb 9, 2026 | 68.50 | 70.00 | 67.00 | 68.50 | 68.50 | - | 132 |
| Feb 6, 2026 | 68.50 | 70.00 | 67.00 | 68.50 | 68.50 | - | 746 |
| Feb 5, 2026 | 68.50 | 70.00 | 67.00 | 68.50 | 68.50 | - | 10,113 |