Aeorema Communications plc (AIM:AEO)
London
· Delayed Price · Currency is GBP · Price in GBX 64.50
0.00 (0.00%)
At close: Mar 6, 2026
Aeorema Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 4, 2026 | 68.50 | 68.50 | 67.00 | 68.50 | 68.50 | - | 18,642 |
| Feb 3, 2026 | 68.00 | 68.50 | 67.00 | 68.50 | 68.50 | 0.74% | 14,023 |
| Feb 2, 2026 | 68.00 | 68.00 | 66.50 | 68.00 | 68.00 | - | 38,949 |
| Jan 30, 2026 | 67.50 | 68.00 | 65.00 | 68.00 | 68.00 | 0.74% | 14,051 |
| Jan 29, 2026 | 67.50 | 67.33 | 65.11 | 67.50 | 67.50 | - | 1,004 |
| Jan 28, 2026 | 65.11 | 65.55 | 65.00 | 67.50 | 67.50 | - | 1,535 |
| Jan 27, 2026 | 64.50 | 68.33 | 64.80 | 67.50 | 67.50 | 4.65% | 56,050 |
| Jan 26, 2026 | 64.50 | 64.80 | 62.00 | 64.50 | 64.50 | - | 7,504 |
| Jan 23, 2026 | 62.50 | 65.00 | 64.70 | 64.50 | 64.50 | 3.20% | 5,434 |
| Jan 22, 2026 | 62.50 | 65.00 | 60.55 | 62.50 | 62.50 | - | 73,479 |
| Jan 21, 2026 | 59.50 | 64.00 | 61.11 | 62.50 | 62.50 | 5.04% | 123,572 |
| Jan 20, 2026 | 59.50 | 61.95 | 58.00 | 59.50 | 59.50 | - | 54,402 |
| Jan 19, 2026 | 60.50 | 60.00 | 57.00 | 59.50 | 59.50 | -1.65% | 30,602 |
| Jan 16, 2026 | 63.00 | 63.00 | 63.00 | 60.50 | 60.50 | - | 32 |
| Jan 15, 2026 | 60.50 | 62.77 | 62.77 | 60.50 | 60.50 | - | 32 |
| Jan 14, 2026 | 62.50 | 62.77 | 60.00 | 60.50 | 60.50 | -3.20% | 75 |
| Jan 13, 2026 | 62.50 | 65.00 | 60.10 | 62.50 | 62.50 | - | 115 |
| Jan 12, 2026 | 62.50 | 65.00 | 60.10 | 62.50 | 62.50 | - | 1,119 |
| Jan 9, 2026 | 62.50 | 65.00 | 60.00 | 62.50 | 62.50 | - | 177 |
| Jan 8, 2026 | 62.50 | 65.00 | 60.10 | 62.50 | 62.50 | - | 1,467 |
| Jan 7, 2026 | 62.50 | 65.00 | 62.77 | 62.50 | 62.50 | - | 7,746 |
| Jan 6, 2026 | 62.50 | 62.77 | 60.10 | 62.50 | 62.50 | - | 2,311 |
| Jan 5, 2026 | 62.50 | 62.77 | 62.77 | 62.50 | 62.50 | - | 247 |
| Jan 2, 2026 | 62.50 | 62.77 | 60.10 | 62.50 | 62.50 | - | 12 |
| Dec 31, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Dec 30, 2025 | 62.50 | 62.77 | 62.77 | 62.50 | 62.50 | - | 15 |
| Dec 29, 2025 | 62.50 | 62.77 | 60.10 | 62.50 | 62.50 | - | 49 |
| Dec 24, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Dec 23, 2025 | 60.10 | 60.10 | 60.10 | 62.50 | 62.50 | - | 505 |
| Dec 22, 2025 | 60.10 | 62.77 | 60.10 | 62.50 | 62.50 | - | 2,964 |
| Dec 19, 2025 | 62.50 | 63.15 | 63.15 | 62.50 | 62.50 | - | 785 |
| Dec 18, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Dec 17, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Dec 16, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Dec 15, 2025 | 62.50 | 63.15 | 63.00 | 62.50 | 62.50 | - | 3,235 |
| Dec 12, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Dec 11, 2025 | 62.50 | 60.10 | 60.10 | 62.50 | 62.50 | - | 76 |
| Dec 10, 2025 | 63.45 | 63.45 | 63.15 | 62.50 | 62.50 | - | 8 |
| Dec 9, 2025 | 62.50 | 60.10 | 60.10 | 62.50 | 62.50 | - | 2,500 |
| Dec 8, 2025 | 62.50 | 60.10 | 60.10 | 62.50 | 62.50 | - | 4 |
| Dec 5, 2025 | 60.10 | 60.10 | 60.10 | 62.50 | 62.50 | - | 1,000 |
| Dec 4, 2025 | 62.50 | 60.00 | 60.00 | 62.50 | 62.50 | - | 732 |
| Dec 3, 2025 | 63.50 | 62.50 | 62.50 | 62.50 | 62.50 | -1.57% | - |
| Dec 2, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - | - |
| Dec 1, 2025 | 63.50 | 63.45 | 63.45 | 63.50 | 63.50 | - | 18 |
| Nov 28, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - | - |
| Nov 27, 2025 | 63.50 | 63.45 | 63.45 | 63.50 | 63.50 | - | 10 |
| Nov 26, 2025 | 63.50 | 62.00 | 62.00 | 63.50 | 63.50 | - | 10 |
| Nov 25, 2025 | 67.45 | 67.45 | 62.00 | 63.50 | 63.50 | -3.05% | 18,635 |
| Nov 24, 2025 | 65.50 | 67.45 | 66.50 | 65.50 | 65.50 | - | 16,537 |
| Nov 21, 2025 | 65.50 | 67.95 | 64.55 | 65.50 | 65.50 | - | 4,338 |
| Nov 20, 2025 | 65.50 | 67.95 | 64.55 | 65.50 | 65.50 | - | 6,046 |
| Nov 19, 2025 | 65.50 | 67.95 | 67.95 | 65.50 | 65.50 | - | 109 |
| Nov 18, 2025 | 65.50 | 67.95 | 63.10 | 65.50 | 65.50 | 3.15% | 51,921 |
| Nov 17, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - | - |
| Nov 14, 2025 | 63.50 | 64.35 | 62.06 | 63.50 | 63.50 | - | 716 |
| Nov 13, 2025 | 63.50 | 64.35 | 64.35 | 63.50 | 63.50 | - | 500 |
| Nov 12, 2025 | 63.50 | 64.35 | 62.06 | 63.50 | 63.50 | - | 378 |
| Nov 11, 2025 | 63.50 | 64.97 | 62.06 | 63.50 | 63.50 | - | 6,694 |
| Nov 10, 2025 | 63.50 | 64.97 | 62.88 | 63.50 | 63.50 | - | 9,222 |
| Nov 7, 2025 | 63.50 | 64.97 | 62.68 | 63.50 | 63.50 | - | 3,981 |
| Nov 6, 2025 | 63.50 | 64.97 | 62.55 | 63.50 | 63.50 | - | 351 |
| Nov 5, 2025 | 63.50 | 64.97 | 62.55 | 63.50 | 63.50 | - | 12,709 |
| Nov 4, 2025 | 67.50 | 67.35 | 63.00 | 63.50 | 63.50 | -5.93% | 5,798 |
| Nov 3, 2025 | 68.00 | 69.70 | 65.00 | 67.50 | 67.50 | -0.74% | 12,501 |
| Oct 31, 2025 | 68.50 | 69.70 | 64.25 | 68.00 | 68.00 | -0.73% | 13,590 |
| Oct 30, 2025 | 71.50 | 69.70 | 66.27 | 68.50 | 68.50 | -8.05% | 29,329 |
| Oct 29, 2025 | 71.50 | 76.15 | 71.00 | 74.50 | 71.50 | 4.20% | 72,457 |
| Oct 28, 2025 | 70.50 | 72.97 | 70.76 | 71.50 | 68.62 | 1.42% | 30,719 |
| Oct 27, 2025 | 65.50 | 72.91 | 65.00 | 70.50 | 67.66 | 7.63% | 84,010 |
| Oct 24, 2025 | 64.50 | 67.85 | 63.13 | 65.50 | 62.86 | 1.55% | 45,738 |
| Oct 23, 2025 | 64.50 | 66.45 | 62.10 | 64.50 | 61.90 | - | 9,720 |
| Oct 22, 2025 | 64.50 | 62.27 | 62.27 | 64.50 | 61.90 | - | 5,384 |
| Oct 21, 2025 | 62.50 | 67.00 | 62.10 | 64.50 | 61.90 | 3.20% | 22,639 |
| Oct 20, 2025 | 62.50 | 63.85 | 61.25 | 62.50 | 59.98 | - | 1,635 |
| Oct 17, 2025 | 62.50 | 63.85 | 61.28 | 62.50 | 59.98 | - | 5,110 |
| Oct 16, 2025 | 62.50 | 63.85 | 61.25 | 62.50 | 59.98 | - | 1,248 |
| Oct 15, 2025 | 59.50 | 64.90 | 59.60 | 62.50 | 59.98 | 5.04% | 63,928 |